Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
3.6324 EUR |
117,062.0575 XTZ |
3.7398 EUR |
3.4148 EUR |
3.8439 EUR |
3.5603 EUR |
| 2022-01-07 |
3.7382 EUR |
160,914.9281 XTZ |
3.9524 EUR |
3.6000 EUR |
3.9622 EUR |
3.7656 EUR |
| 2022-01-06 |
3.9017 EUR |
190,721.9417 XTZ |
3.9743 EUR |
3.7389 EUR |
4.0205 EUR |
3.9829 EUR |
| 2022-01-05 |
4.2619 EUR |
322,747.7248 XTZ |
4.4582 EUR |
3.7897 EUR |
4.6933 EUR |
4.0402 EUR |
| 2022-01-04 |
4.5060 EUR |
302,228.1780 XTZ |
4.2545 EUR |
4.0578 EUR |
4.7400 EUR |
4.4678 EUR |
| 2022-01-03 |
4.2628 EUR |
225,398.3081 XTZ |
4.0988 EUR |
3.9851 EUR |
4.4600 EUR |
4.2568 EUR |
| 2022-01-02 |
4.1238 EUR |
48,430.2849 XTZ |
4.1800 EUR |
4.0338 EUR |
4.2036 EUR |
4.0983 EUR |
| 2022-01-01 |
4.0583 EUR |
124,459.5252 XTZ |
3.8217 EUR |
3.8217 EUR |
4.1811 EUR |
4.1513 EUR |
| 2021-12-31 |
3.8387 EUR |
111,710.3679 XTZ |
3.8385 EUR |
3.6823 EUR |
3.9926 EUR |
3.7907 EUR |
| 2021-12-30 |
3.8612 EUR |
86,662.3344 XTZ |
3.8598 EUR |
3.7211 EUR |
3.9821 EUR |
3.8370 EUR |
| 2021-12-29 |
3.8536 EUR |
103,327.5425 XTZ |
3.9619 EUR |
3.7241 EUR |
4.0173 EUR |
3.8214 EUR |
| 2021-12-28 |
4.1234 EUR |
157,129.8359 XTZ |
4.4921 EUR |
3.9274 EUR |
4.4921 EUR |
4.0019 EUR |
| 2021-12-27 |
4.4107 EUR |
116,288.7490 XTZ |
4.3077 EUR |
4.2229 EUR |
4.5626 EUR |
4.4217 EUR |
| 2021-12-26 |
4.2037 EUR |
124,912.4160 XTZ |
4.0689 EUR |
3.9462 EUR |
4.3400 EUR |
4.2687 EUR |
| 2021-12-25 |
4.0561 EUR |
75,174.3921 XTZ |
3.9463 EUR |
3.9463 EUR |
4.1700 EUR |
4.0886 EUR |
| 2021-12-24 |
4.1164 EUR |
117,591.4953 XTZ |
4.2062 EUR |
3.9353 EUR |
4.2453 EUR |
3.9582 EUR |
| 2021-12-23 |
4.1112 EUR |
129,093.2631 XTZ |
4.0313 EUR |
3.9342 EUR |
4.2500 EUR |
4.1807 EUR |
| 2021-12-22 |
3.9720 EUR |
159,266.5872 XTZ |
3.7732 EUR |
3.7617 EUR |
4.1377 EUR |
4.0169 EUR |
| 2021-12-21 |
3.7233 EUR |
92,451.5699 XTZ |
3.6319 EUR |
3.5956 EUR |
3.7704 EUR |
3.7662 EUR |
| 2021-12-20 |
3.5965 EUR |
123,763.4533 XTZ |
3.6815 EUR |
3.4286 EUR |
3.7765 EUR |
3.6248 EUR |
| 2021-12-19 |
3.7335 EUR |
48,458.1910 XTZ |
3.7763 EUR |
3.6650 EUR |
3.8377 EUR |
3.7340 EUR |
| 2021-12-18 |
3.7869 EUR |
71,435.7876 XTZ |
3.6951 EUR |
3.6436 EUR |
3.8573 EUR |
3.7642 EUR |
| 2021-12-17 |
3.7357 EUR |
127,699.0460 XTZ |
3.8078 EUR |
3.6041 EUR |
3.8667 EUR |
3.7260 EUR |
| 2021-12-16 |
3.9949 EUR |
151,844.3937 XTZ |
3.9648 EUR |
3.8000 EUR |
4.1359 EUR |
3.8199 EUR |
| 2021-12-15 |
3.8458 EUR |
403,069.3794 XTZ |
4.0215 EUR |
3.6060 EUR |
4.0751 EUR |
3.9225 EUR |
| 2021-12-14 |
3.9078 EUR |
462,886.9360 XTZ |
3.5843 EUR |
3.5758 EUR |
4.2500 EUR |
3.9976 EUR |
| 2021-12-13 |
3.6590 EUR |
230,019.4558 XTZ |
3.9922 EUR |
3.4583 EUR |
4.0086 EUR |
3.6053 EUR |
| 2021-12-12 |
3.9732 EUR |
146,809.8284 XTZ |
4.0154 EUR |
3.8240 EUR |
4.1365 EUR |
4.0291 EUR |
| 2021-12-11 |
3.9704 EUR |
123,704.7622 XTZ |
3.8455 EUR |
3.7693 EUR |
4.0882 EUR |
4.0097 EUR |
| 2021-12-10 |
4.1097 EUR |
217,735.4655 XTZ |
4.2500 EUR |
3.8920 EUR |
4.3552 EUR |
3.9806 EUR |
| 2021-12-09 |
4.5304 EUR |
222,851.4605 XTZ |
4.9089 EUR |
4.2066 EUR |
5.2000 EUR |
4.3345 EUR |
| 2021-12-08 |
4.8515 EUR |
454,698.4799 XTZ |
5.0177 EUR |
4.4001 EUR |
5.2899 EUR |
4.9016 EUR |
| 2021-12-07 |
4.4031 EUR |
488,790.9687 XTZ |
3.6862 EUR |
3.5924 EUR |
4.9530 EUR |
4.9530 EUR |
| 2021-12-06 |
3.4537 EUR |
341,097.8458 XTZ |
3.4758 EUR |
3.2501 EUR |
3.7263 EUR |
3.6970 EUR |
| 2021-12-05 |
3.5212 EUR |
437,544.5636 XTZ |
3.7031 EUR |
3.3108 EUR |
3.8600 EUR |
3.4517 EUR |
| 2021-12-04 |
3.6705 EUR |
585,955.0387 XTZ |
4.2455 EUR |
3.0000 EUR |
4.2455 EUR |
3.7447 EUR |
| 2021-12-03 |
4.4871 EUR |
132,819.9872 XTZ |
4.5211 EUR |
4.1489 EUR |
4.7500 EUR |
4.2750 EUR |
| 2021-12-02 |
4.5444 EUR |
61,846.1672 XTZ |
4.6361 EUR |
4.4328 EUR |
4.7400 EUR |
4.5408 EUR |
| 2021-12-01 |
4.7271 EUR |
115,885.8052 XTZ |
4.8365 EUR |
4.5354 EUR |
4.8618 EUR |
4.6003 EUR |
| 2021-11-30 |
4.9536 EUR |
462,992.1241 XTZ |
4.9747 EUR |
4.6289 EUR |
5.2548 EUR |
4.9168 EUR |
| 2021-11-29 |
4.7566 EUR |
393,264.8172 XTZ |
4.1197 EUR |
4.1062 EUR |
5.1120 EUR |
5.0046 EUR |
| 2021-11-28 |
3.9585 EUR |
70,717.1727 XTZ |
4.0906 EUR |
3.7801 EUR |
4.1135 EUR |
4.0983 EUR |
| 2021-11-27 |
4.1628 EUR |
39,212.8569 XTZ |
4.1216 EUR |
4.0543 EUR |
4.2236 EUR |
4.0600 EUR |
| 2021-11-26 |
4.1734 EUR |
192,860.5864 XTZ |
4.5347 EUR |
3.9899 EUR |
4.6253 EUR |
4.1628 EUR |
| 2021-11-25 |
4.4668 EUR |
92,911.5123 XTZ |
4.3725 EUR |
4.3237 EUR |
4.6301 EUR |
4.5332 EUR |
| 2021-11-24 |
4.3804 EUR |
64,692.7799 XTZ |
4.5497 EUR |
4.2800 EUR |
4.5900 EUR |
4.3563 EUR |
| 2021-11-23 |
4.5238 EUR |
54,512.6992 XTZ |
4.4512 EUR |
4.3961 EUR |
4.6261 EUR |
4.5417 EUR |
| 2021-11-22 |
4.4813 EUR |
123,581.2309 XTZ |
4.6543 EUR |
4.3699 EUR |
4.6543 EUR |
4.4989 EUR |
| 2021-11-21 |
4.7917 EUR |
45,865.2249 XTZ |
4.9111 EUR |
4.6975 EUR |
4.9300 EUR |
4.7167 EUR |
| 2021-11-20 |
4.8458 EUR |
112,733.1995 XTZ |
4.6839 EUR |
4.6776 EUR |
4.9811 EUR |
4.9016 EUR |