Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.9488 EUR |
12,701.3196 XTZ |
0.9437 EUR |
0.9300 EUR |
0.9587 EUR |
0.9357 EUR |
| 2024-04-27 |
0.9384 EUR |
27,632.8553 XTZ |
0.9388 EUR |
0.9031 EUR |
0.9499 EUR |
0.9423 EUR |
| 2024-04-26 |
0.9405 EUR |
7,182.0884 XTZ |
0.9413 EUR |
0.9259 EUR |
0.9590 EUR |
0.9362 EUR |
| 2024-04-25 |
0.9403 EUR |
39,134.5325 XTZ |
0.9494 EUR |
0.9259 EUR |
0.9616 EUR |
0.9490 EUR |
| 2024-04-24 |
0.9818 EUR |
58,369.1095 XTZ |
0.9844 EUR |
0.9375 EUR |
1.0323 EUR |
0.9451 EUR |
| 2024-04-23 |
0.9898 EUR |
16,943.2524 XTZ |
0.9989 EUR |
0.9771 EUR |
1.0032 EUR |
0.9828 EUR |
| 2024-04-22 |
0.9933 EUR |
38,114.9406 XTZ |
0.9769 EUR |
0.9687 EUR |
1.0061 EUR |
0.9981 EUR |
| 2024-04-21 |
0.9843 EUR |
20,413.0868 XTZ |
1.0081 EUR |
0.9679 EUR |
1.0154 EUR |
0.9825 EUR |
| 2024-04-20 |
0.9711 EUR |
55,448.8559 XTZ |
0.9237 EUR |
0.9224 EUR |
1.0222 EUR |
1.0141 EUR |
| 2024-04-19 |
0.9219 EUR |
23,095.4892 XTZ |
0.9170 EUR |
0.8500 EUR |
0.9370 EUR |
0.9309 EUR |
| 2024-04-18 |
0.9086 EUR |
48,584.9553 XTZ |
0.8875 EUR |
0.8653 EUR |
0.9218 EUR |
0.9188 EUR |
| 2024-04-17 |
0.8940 EUR |
42,267.5744 XTZ |
0.9402 EUR |
0.8668 EUR |
0.9480 EUR |
0.8947 EUR |
| 2024-04-16 |
0.9372 EUR |
37,803.2323 XTZ |
0.9309 EUR |
0.9047 EUR |
0.9705 EUR |
0.9498 EUR |
| 2024-04-15 |
0.9668 EUR |
42,675.8908 XTZ |
0.9796 EUR |
0.9145 EUR |
1.0496 EUR |
0.9456 EUR |
| 2024-04-14 |
0.9799 EUR |
30,132.3391 XTZ |
0.9496 EUR |
0.9006 EUR |
1.0185 EUR |
0.9940 EUR |
| 2024-04-13 |
0.9448 EUR |
127,771.2683 XTZ |
1.0387 EUR |
0.8262 EUR |
1.0634 EUR |
0.9568 EUR |
| 2024-04-12 |
1.0572 EUR |
175,851.9799 XTZ |
1.1979 EUR |
0.9800 EUR |
1.2134 EUR |
1.0397 EUR |
| 2024-04-11 |
1.1970 EUR |
41,742.8723 XTZ |
1.1939 EUR |
1.1745 EUR |
1.2360 EUR |
1.1964 EUR |
| 2024-04-10 |
1.1614 EUR |
21,951.5986 XTZ |
1.1625 EUR |
1.1200 EUR |
1.1782 EUR |
1.1782 EUR |
| 2024-04-09 |
1.1984 EUR |
31,154.6721 XTZ |
1.2242 EUR |
1.1704 EUR |
1.2288 EUR |
1.1793 EUR |
| 2024-04-08 |
1.2017 EUR |
41,214.1516 XTZ |
1.1748 EUR |
1.1526 EUR |
1.2265 EUR |
1.2211 EUR |
| 2024-04-07 |
1.1728 EUR |
19,047.5463 XTZ |
1.1706 EUR |
1.1549 EUR |
1.1836 EUR |
1.1651 EUR |
| 2024-04-06 |
1.1604 EUR |
6,590.9339 XTZ |
1.1549 EUR |
1.1511 EUR |
1.1702 EUR |
1.1611 EUR |
| 2024-04-05 |
1.1446 EUR |
19,523.0533 XTZ |
1.1704 EUR |
1.1100 EUR |
1.1758 EUR |
1.1613 EUR |
| 2024-04-04 |
1.1615 EUR |
43,989.5939 XTZ |
1.1272 EUR |
1.1022 EUR |
1.1988 EUR |
1.1692 EUR |
| 2024-04-03 |
1.1424 EUR |
39,433.7672 XTZ |
1.1400 EUR |
1.1006 EUR |
1.1730 EUR |
1.1251 EUR |
| 2024-04-02 |
1.1591 EUR |
106,847.3985 XTZ |
1.2605 EUR |
1.1301 EUR |
1.2605 EUR |
1.1564 EUR |
| 2024-04-01 |
1.2503 EUR |
78,425.9397 XTZ |
1.2959 EUR |
1.2229 EUR |
1.3129 EUR |
1.2611 EUR |
| 2024-03-31 |
1.2933 EUR |
31,655.8044 XTZ |
1.2660 EUR |
1.2639 EUR |
1.3079 EUR |
1.3026 EUR |
| 2024-03-30 |
1.2923 EUR |
20,872.0862 XTZ |
1.3169 EUR |
1.2697 EUR |
1.3183 EUR |
1.2725 EUR |
| 2024-03-29 |
1.3174 EUR |
78,619.4687 XTZ |
1.3063 EUR |
1.2928 EUR |
1.3389 EUR |
1.3172 EUR |
| 2024-03-28 |
1.2904 EUR |
61,662.8783 XTZ |
1.2843 EUR |
1.2381 EUR |
1.3079 EUR |
1.3059 EUR |
| 2024-03-27 |
1.2873 EUR |
113,523.6748 XTZ |
1.2767 EUR |
1.2300 EUR |
1.3350 EUR |
1.2841 EUR |
| 2024-03-26 |
1.2582 EUR |
59,909.2650 XTZ |
1.2416 EUR |
1.2251 EUR |
1.2778 EUR |
1.2672 EUR |
| 2024-03-25 |
1.2257 EUR |
111,380.4696 XTZ |
1.1963 EUR |
1.1868 EUR |
1.2533 EUR |
1.2518 EUR |
| 2024-03-24 |
1.1766 EUR |
64,937.6311 XTZ |
1.1486 EUR |
1.1486 EUR |
1.2039 EUR |
1.2006 EUR |
| 2024-03-23 |
1.1595 EUR |
30,790.6034 XTZ |
1.1325 EUR |
1.1307 EUR |
1.1806 EUR |
1.1589 EUR |
| 2024-03-22 |
1.1244 EUR |
89,229.7945 XTZ |
1.1487 EUR |
1.0939 EUR |
1.1701 EUR |
1.1333 EUR |
| 2024-03-21 |
1.1488 EUR |
35,035.7626 XTZ |
1.1564 EUR |
1.1211 EUR |
1.1678 EUR |
1.1433 EUR |
| 2024-03-20 |
1.0831 EUR |
73,390.3278 XTZ |
1.0487 EUR |
1.0127 EUR |
1.1624 EUR |
1.1540 EUR |
| 2024-03-19 |
1.0781 EUR |
149,998.5755 XTZ |
1.1717 EUR |
1.0259 EUR |
1.1717 EUR |
1.0349 EUR |
| 2024-03-18 |
1.1891 EUR |
42,418.7355 XTZ |
1.2332 EUR |
1.1486 EUR |
1.2477 EUR |
1.1612 EUR |
| 2024-03-17 |
1.2152 EUR |
56,415.1033 XTZ |
1.1853 EUR |
1.1296 EUR |
1.2440 EUR |
1.2299 EUR |
| 2024-03-16 |
1.2595 EUR |
88,069.0555 XTZ |
1.2830 EUR |
1.1586 EUR |
1.3169 EUR |
1.1845 EUR |
| 2024-03-15 |
1.2532 EUR |
120,016.9948 XTZ |
1.3684 EUR |
1.1816 EUR |
1.3799 EUR |
1.2825 EUR |
| 2024-03-14 |
1.3651 EUR |
101,349.0882 XTZ |
1.3934 EUR |
1.2900 EUR |
1.4094 EUR |
1.3710 EUR |
| 2024-03-13 |
1.4049 EUR |
161,195.8903 XTZ |
1.4289 EUR |
1.3557 EUR |
1.4532 EUR |
1.3992 EUR |
| 2024-03-12 |
1.3897 EUR |
164,814.7761 XTZ |
1.3893 EUR |
1.2916 EUR |
1.4430 EUR |
1.4223 EUR |
| 2024-03-11 |
1.3614 EUR |
177,757.4372 XTZ |
1.2983 EUR |
1.2400 EUR |
1.3985 EUR |
1.3957 EUR |
| 2024-03-10 |
1.3045 EUR |
45,680.9848 XTZ |
1.3163 EUR |
1.2620 EUR |
1.3390 EUR |
1.2923 EUR |