Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
1.3865 EUR |
2,974.0217 XTZ |
1.3781 EUR |
1.3584 EUR |
1.3781 EUR |
1.3646 EUR |
| 2025-01-04 |
1.3910 EUR |
41,235.2181 XTZ |
1.3979 EUR |
1.3627 EUR |
1.4215 EUR |
1.3781 EUR |
| 2025-01-03 |
1.3725 EUR |
55,968.9935 XTZ |
1.3328 EUR |
1.3132 EUR |
1.4010 EUR |
1.3926 EUR |
| 2025-01-02 |
1.3415 EUR |
127,015.1729 XTZ |
1.3219 EUR |
1.3101 EUR |
1.3799 EUR |
1.3309 EUR |
| 2025-01-01 |
1.2659 EUR |
19,866.2269 XTZ |
1.2394 EUR |
1.2190 EUR |
1.3293 EUR |
1.3134 EUR |
| 2024-12-31 |
1.2644 EUR |
67,431.4710 XTZ |
1.2905 EUR |
1.2325 EUR |
1.3131 EUR |
1.2359 EUR |
| 2024-12-30 |
1.2810 EUR |
39,019.2412 XTZ |
1.2761 EUR |
1.2279 EUR |
1.3551 EUR |
1.3531 EUR |
| 2024-12-29 |
1.3467 EUR |
24,113.8828 XTZ |
1.3676 EUR |
1.2767 EUR |
1.3775 EUR |
1.2846 EUR |
| 2024-12-28 |
1.2986 EUR |
16,442.9973 XTZ |
1.2912 EUR |
1.2645 EUR |
1.3386 EUR |
1.3384 EUR |
| 2024-12-27 |
1.2968 EUR |
27,545.8462 XTZ |
1.2883 EUR |
1.2586 EUR |
1.3384 EUR |
1.3092 EUR |
| 2024-12-26 |
1.3301 EUR |
23,226.8884 XTZ |
1.3800 EUR |
1.2818 EUR |
1.3982 EUR |
1.2843 EUR |
| 2024-12-25 |
1.3712 EUR |
10,344.2136 XTZ |
1.3717 EUR |
1.3403 EUR |
1.3860 EUR |
1.3749 EUR |
| 2024-12-24 |
1.3677 EUR |
64,612.6439 XTZ |
1.2937 EUR |
1.2802 EUR |
1.4028 EUR |
1.3766 EUR |
| 2024-12-23 |
1.2046 EUR |
19,295.7014 XTZ |
1.2039 EUR |
1.1739 EUR |
1.2856 EUR |
1.2557 EUR |
| 2024-12-22 |
1.2254 EUR |
37,188.6489 XTZ |
1.2391 EUR |
1.1551 EUR |
1.2426 EUR |
1.2049 EUR |
| 2024-12-21 |
1.2844 EUR |
126,155.9892 XTZ |
1.1936 EUR |
1.1931 EUR |
1.3972 EUR |
1.2264 EUR |
| 2024-12-20 |
1.0958 EUR |
216,633.0807 XTZ |
1.1668 EUR |
1.0369 EUR |
1.2308 EUR |
1.2116 EUR |
| 2024-12-19 |
1.1958 EUR |
172,645.8690 XTZ |
1.2844 EUR |
1.1077 EUR |
1.3005 EUR |
1.1821 EUR |
| 2024-12-18 |
1.3285 EUR |
163,940.5216 XTZ |
1.3841 EUR |
1.2648 EUR |
1.4310 EUR |
1.2845 EUR |
| 2024-12-17 |
1.4278 EUR |
99,095.7794 XTZ |
1.3847 EUR |
1.3625 EUR |
1.4750 EUR |
1.4076 EUR |
| 2024-12-16 |
1.4001 EUR |
166,080.4919 XTZ |
1.4198 EUR |
1.3381 EUR |
1.4571 EUR |
1.3989 EUR |
| 2024-12-15 |
1.4224 EUR |
129,542.6811 XTZ |
1.3395 EUR |
1.3086 EUR |
1.4758 EUR |
1.4161 EUR |
| 2024-12-14 |
1.3946 EUR |
84,820.2815 XTZ |
1.3981 EUR |
1.3137 EUR |
1.4193 EUR |
1.3286 EUR |
| 2024-12-13 |
1.3903 EUR |
50,255.3722 XTZ |
1.4121 EUR |
1.3649 EUR |
1.4236 EUR |
1.3721 EUR |
| 2024-12-12 |
1.4276 EUR |
68,046.7835 XTZ |
1.3973 EUR |
1.3838 EUR |
1.4773 EUR |
1.3990 EUR |
| 2024-12-11 |
1.3822 EUR |
128,684.8240 XTZ |
1.3452 EUR |
1.3024 EUR |
1.4461 EUR |
1.4134 EUR |
| 2024-12-10 |
1.3145 EUR |
169,318.4788 XTZ |
1.3575 EUR |
1.2093 EUR |
1.3978 EUR |
1.3527 EUR |
| 2024-12-09 |
1.5542 EUR |
159,933.6607 XTZ |
1.6569 EUR |
1.4801 EUR |
1.6569 EUR |
1.5017 EUR |
| 2024-12-08 |
1.6692 EUR |
120,014.7048 XTZ |
1.6851 EUR |
1.6266 EUR |
1.7433 EUR |
1.6547 EUR |
| 2024-12-07 |
1.7168 EUR |
229,772.9092 XTZ |
1.6561 EUR |
1.6350 EUR |
1.8071 EUR |
1.6748 EUR |
| 2024-12-06 |
1.6052 EUR |
111,917.5435 XTZ |
1.5596 EUR |
1.5286 EUR |
1.6651 EUR |
1.6544 EUR |
| 2024-12-05 |
1.6138 EUR |
162,913.0970 XTZ |
1.6253 EUR |
1.5551 EUR |
1.6591 EUR |
1.6008 EUR |
| 2024-12-04 |
1.6542 EUR |
469,470.6877 XTZ |
1.6348 EUR |
1.5456 EUR |
1.7593 EUR |
1.6096 EUR |
| 2024-12-03 |
1.5386 EUR |
483,739.6247 XTZ |
1.5584 EUR |
1.4289 EUR |
1.6600 EUR |
1.6252 EUR |
| 2024-12-02 |
1.5419 EUR |
462,617.8957 XTZ |
1.5844 EUR |
1.4654 EUR |
1.6557 EUR |
1.5381 EUR |
| 2024-12-01 |
1.5905 EUR |
884,865.7360 XTZ |
1.5772 EUR |
1.4511 EUR |
1.7038 EUR |
1.5965 EUR |
| 2024-11-30 |
1.5315 EUR |
885,006.7686 XTZ |
1.2906 EUR |
1.2379 EUR |
1.7709 EUR |
1.7584 EUR |
| 2024-11-29 |
1.2221 EUR |
121,214.8089 XTZ |
1.2081 EUR |
1.1701 EUR |
1.2785 EUR |
1.2536 EUR |
| 2024-11-28 |
1.1896 EUR |
87,832.5569 XTZ |
1.1955 EUR |
1.1629 EUR |
1.2223 EUR |
1.2161 EUR |
| 2024-11-27 |
1.1947 EUR |
142,452.8972 XTZ |
1.1391 EUR |
1.1210 EUR |
1.2433 EUR |
1.2196 EUR |
| 2024-11-26 |
1.1515 EUR |
261,206.0678 XTZ |
1.1815 EUR |
1.0849 EUR |
1.2102 EUR |
1.1346 EUR |
| 2024-11-25 |
1.2883 EUR |
583,097.6368 XTZ |
1.3307 EUR |
1.1876 EUR |
1.3454 EUR |
1.2020 EUR |
| 2024-11-24 |
1.3485 EUR |
2,440,513.1536 XTZ |
1.0904 EUR |
1.0904 EUR |
1.5500 EUR |
1.3829 EUR |
| 2024-11-23 |
1.1012 EUR |
490,672.1455 XTZ |
1.0788 EUR |
1.0576 EUR |
1.1654 EUR |
1.0811 EUR |
| 2024-11-22 |
1.0559 EUR |
459,674.6301 XTZ |
1.0070 EUR |
0.9777 EUR |
1.0960 EUR |
1.0790 EUR |
| 2024-11-21 |
0.9893 EUR |
378,868.7062 XTZ |
0.9876 EUR |
0.9534 EUR |
1.0546 EUR |
1.0032 EUR |
| 2024-11-20 |
1.0127 EUR |
592,519.0926 XTZ |
0.9919 EUR |
0.9441 EUR |
1.1078 EUR |
1.0119 EUR |
| 2024-11-19 |
1.0646 EUR |
2,537,403.1670 XTZ |
1.1087 EUR |
0.9670 EUR |
1.1783 EUR |
0.9782 EUR |
| 2024-11-18 |
1.1148 EUR |
5,876,329.4434 XTZ |
0.7531 EUR |
0.7403 EUR |
1.3463 EUR |
1.0782 EUR |
| 2024-11-17 |
0.7945 EUR |
200,330.1802 XTZ |
0.8181 EUR |
0.7371 EUR |
0.8328 EUR |
0.7396 EUR |