Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.7458 EUR |
26,986.2311 XTZ |
0.7589 EUR |
0.7348 EUR |
0.7589 EUR |
0.7565 EUR |
| 2022-12-21 |
0.7529 EUR |
17,198.3655 XTZ |
0.7574 EUR |
0.7476 EUR |
0.7587 EUR |
0.7555 EUR |
| 2022-12-20 |
0.7461 EUR |
31,988.3308 XTZ |
0.7344 EUR |
0.7317 EUR |
0.7615 EUR |
0.7607 EUR |
| 2022-12-19 |
0.7586 EUR |
72,783.0743 XTZ |
0.7900 EUR |
0.7187 EUR |
0.7900 EUR |
0.7288 EUR |
| 2022-12-18 |
0.7928 EUR |
35,924.6188 XTZ |
0.7975 EUR |
0.7815 EUR |
0.8028 EUR |
0.7915 EUR |
| 2022-12-17 |
0.7946 EUR |
63,421.0909 XTZ |
0.7975 EUR |
0.7766 EUR |
0.8165 EUR |
0.7911 EUR |
| 2022-12-16 |
0.8321 EUR |
81,244.4402 XTZ |
0.8958 EUR |
0.7804 EUR |
0.9035 EUR |
0.7891 EUR |
| 2022-12-15 |
0.8906 EUR |
83,311.6577 XTZ |
0.8915 EUR |
0.8677 EUR |
0.9122 EUR |
0.8962 EUR |
| 2022-12-14 |
0.8992 EUR |
72,503.5769 XTZ |
0.9147 EUR |
0.8749 EUR |
0.9193 EUR |
0.8953 EUR |
| 2022-12-13 |
0.8983 EUR |
40,430.8173 XTZ |
0.9074 EUR |
0.8691 EUR |
0.9178 EUR |
0.9125 EUR |
| 2022-12-12 |
0.9136 EUR |
49,171.0881 XTZ |
0.9391 EUR |
0.8983 EUR |
0.9391 EUR |
0.9110 EUR |
| 2022-12-11 |
0.9518 EUR |
7,656.3262 XTZ |
0.9465 EUR |
0.9395 EUR |
0.9578 EUR |
0.9429 EUR |
| 2022-12-10 |
0.9468 EUR |
5,338.1841 XTZ |
0.9329 EUR |
0.9329 EUR |
0.9532 EUR |
0.9455 EUR |
| 2022-12-09 |
0.9387 EUR |
9,381.8600 XTZ |
0.9482 EUR |
0.9293 EUR |
0.9482 EUR |
0.9342 EUR |
| 2022-12-08 |
0.9413 EUR |
15,613.6038 XTZ |
0.9368 EUR |
0.9267 EUR |
0.9527 EUR |
0.9471 EUR |
| 2022-12-07 |
0.9391 EUR |
29,676.8250 XTZ |
0.9687 EUR |
0.9272 EUR |
0.9704 EUR |
0.9366 EUR |
| 2022-12-06 |
0.9660 EUR |
14,229.0109 XTZ |
0.9570 EUR |
0.9556 EUR |
0.9759 EUR |
0.9605 EUR |
| 2022-12-05 |
0.9661 EUR |
11,676.1899 XTZ |
0.9547 EUR |
0.9499 EUR |
0.9773 EUR |
0.9532 EUR |
| 2022-12-04 |
0.9485 EUR |
22,768.0952 XTZ |
0.9451 EUR |
0.9411 EUR |
0.9567 EUR |
0.9532 EUR |
| 2022-12-03 |
0.9758 EUR |
9,827.0968 XTZ |
0.9775 EUR |
0.9456 EUR |
0.9775 EUR |
0.9456 EUR |
| 2022-12-02 |
0.9783 EUR |
37,735.9520 XTZ |
0.9527 EUR |
0.9452 EUR |
0.9887 EUR |
0.9752 EUR |
| 2022-12-01 |
0.9637 EUR |
32,741.5264 XTZ |
0.9811 EUR |
0.9460 EUR |
0.9811 EUR |
0.9505 EUR |
| 2022-11-30 |
0.9681 EUR |
24,437.4909 XTZ |
0.9489 EUR |
0.9489 EUR |
0.9800 EUR |
0.9788 EUR |
| 2022-11-29 |
0.9462 EUR |
38,941.1982 XTZ |
0.9406 EUR |
0.9385 EUR |
0.9555 EUR |
0.9506 EUR |
| 2022-11-28 |
0.9348 EUR |
51,672.9707 XTZ |
0.9538 EUR |
0.9173 EUR |
0.9631 EUR |
0.9414 EUR |
| 2022-11-27 |
0.9660 EUR |
32,292.4959 XTZ |
0.9424 EUR |
0.9404 EUR |
0.9739 EUR |
0.9654 EUR |
| 2022-11-26 |
0.9634 EUR |
57,880.4943 XTZ |
0.9645 EUR |
0.9374 EUR |
0.9760 EUR |
0.9445 EUR |
| 2022-11-25 |
0.9582 EUR |
24,530.9443 XTZ |
0.9637 EUR |
0.9363 EUR |
0.9637 EUR |
0.9490 EUR |
| 2022-11-24 |
0.9600 EUR |
11,987.7572 XTZ |
0.9600 EUR |
0.9510 EUR |
0.9730 EUR |
0.9603 EUR |
| 2022-11-23 |
0.9527 EUR |
46,027.0498 XTZ |
0.9369 EUR |
0.9357 EUR |
0.9698 EUR |
0.9570 EUR |
| 2022-11-22 |
0.9152 EUR |
26,363.9370 XTZ |
0.9200 EUR |
0.8910 EUR |
0.9368 EUR |
0.9353 EUR |
| 2022-11-21 |
0.9190 EUR |
47,149.4719 XTZ |
0.9410 EUR |
0.9031 EUR |
0.9418 EUR |
0.9164 EUR |
| 2022-11-20 |
0.9592 EUR |
28,626.0694 XTZ |
0.9680 EUR |
0.9374 EUR |
0.9824 EUR |
0.9399 EUR |
| 2022-11-19 |
0.9577 EUR |
24,566.3972 XTZ |
0.9468 EUR |
0.9384 EUR |
0.9752 EUR |
0.9693 EUR |
| 2022-11-18 |
0.9472 EUR |
29,221.5365 XTZ |
0.9410 EUR |
0.9324 EUR |
0.9582 EUR |
0.9480 EUR |
| 2022-11-17 |
0.9417 EUR |
30,603.4440 XTZ |
0.9498 EUR |
0.9297 EUR |
0.9530 EUR |
0.9415 EUR |
| 2022-11-16 |
0.9517 EUR |
46,789.5145 XTZ |
0.9848 EUR |
0.9300 EUR |
0.9920 EUR |
0.9478 EUR |
| 2022-11-15 |
0.9842 EUR |
38,190.4714 XTZ |
0.9825 EUR |
0.9751 EUR |
1.0030 EUR |
0.9802 EUR |
| 2022-11-14 |
0.9476 EUR |
54,597.2522 XTZ |
0.9756 EUR |
0.9100 EUR |
0.9990 EUR |
0.9802 EUR |
| 2022-11-13 |
0.9779 EUR |
33,620.0339 XTZ |
1.0067 EUR |
0.9567 EUR |
1.0220 EUR |
0.9694 EUR |
| 2022-11-12 |
1.0042 EUR |
48,941.8900 XTZ |
1.0212 EUR |
0.9787 EUR |
1.0259 EUR |
0.9938 EUR |
| 2022-11-11 |
1.0435 EUR |
75,287.1594 XTZ |
1.1199 EUR |
0.9999 EUR |
1.1243 EUR |
1.0190 EUR |
| 2022-11-10 |
1.0690 EUR |
211,296.6267 XTZ |
1.0124 EUR |
1.0061 EUR |
1.1363 EUR |
1.1310 EUR |
| 2022-11-09 |
1.0657 EUR |
229,593.3745 XTZ |
1.1643 EUR |
0.9495 EUR |
1.1769 EUR |
1.0009 EUR |
| 2022-11-08 |
1.2268 EUR |
138,593.9955 XTZ |
1.3736 EUR |
1.0390 EUR |
1.3736 EUR |
1.1486 EUR |
| 2022-11-07 |
1.3791 EUR |
92,838.7992 XTZ |
1.3819 EUR |
1.3358 EUR |
1.4080 EUR |
1.3543 EUR |
| 2022-11-06 |
1.4354 EUR |
63,911.7964 XTZ |
1.4432 EUR |
1.3840 EUR |
1.4544 EUR |
1.3858 EUR |
| 2022-11-05 |
1.4599 EUR |
62,563.7984 XTZ |
1.4500 EUR |
1.4300 EUR |
1.4800 EUR |
1.4441 EUR |
| 2022-11-04 |
1.4272 EUR |
118,468.1817 XTZ |
1.4039 EUR |
1.3975 EUR |
1.4478 EUR |
1.4391 EUR |
| 2022-11-03 |
1.4190 EUR |
95,938.7937 XTZ |
1.4062 EUR |
1.3960 EUR |
1.4518 EUR |
1.4009 EUR |