Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: 0G-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.9471 EUR | 95,436.7277 | 0.9952 EUR | 0.8884 EUR | 0.9952 EUR | 0.9087 EUR |
| 2025-12-04 | 1.0173 EUR | 62,874.7909 | 1.0220 EUR | 0.9872 EUR | 1.0564 EUR | 1.0011 EUR |
| 2025-12-03 | 1.0221 EUR | 39,246.0335 | 1.0109 EUR | 1.0006 EUR | 1.0527 EUR | 1.0359 EUR |
| 2025-12-02 | 1.0138 EUR | 115,667.6668 | 1.0017 EUR | 0.9834 EUR | 1.0520 EUR | 1.0179 EUR |
| 2025-12-01 | 0.9552 EUR | 111,951.1418 | 0.9959 EUR | 0.9135 EUR | 1.0288 EUR | 0.9377 EUR |
| 2025-11-30 | 1.0547 EUR | 16,266.5073 | 1.0383 EUR | 0.9971 EUR | 1.0383 EUR | 1.0084 EUR |
| 2025-11-29 | 1.0619 EUR | 95,558.5765 | 1.0586 EUR | 1.0399 EUR | 1.0803 EUR | 1.0585 EUR |
| 2025-11-28 | 1.0542 EUR | 141,522.6801 | 1.0658 EUR | 1.0249 EUR | 1.0785 EUR | 1.0590 EUR |
| 2025-11-27 | 1.0433 EUR | 228,166.9427 | 1.0367 EUR | 1.0179 EUR | 1.0657 EUR | 1.0623 EUR |
| 2025-11-26 | 1.0362 EUR | 110,956.7455 | 1.0657 EUR | 1.0000 EUR | 1.0657 EUR | 1.0455 EUR |
| 2025-11-25 | 1.0522 EUR | 121,026.2221 | 1.0965 EUR | 1.0152 EUR | 1.1085 EUR | 1.0351 EUR |
| 2025-11-24 | 1.1201 EUR | 101,012.9634 | 1.1513 EUR | 1.0384 EUR | 1.1850 EUR | 1.0682 EUR |
| 2025-11-23 | 1.1910 EUR | 453,972.4492 | 1.1097 EUR | 1.0612 EUR | 1.4179 EUR | 1.1219 EUR |
| 2025-11-22 | 1.0733 EUR | 310,744.5231 | 1.0150 EUR | 0.9926 EUR | 1.2437 EUR | 1.1629 EUR |
| 2025-11-21 | 1.0559 EUR | 618,296.5541 | 0.9530 EUR | 0.9476 EUR | 1.1335 EUR | 1.0189 EUR |
| 2025-11-20 | 0.9825 EUR | 26,397.8087 | 1.0048 EUR | 0.9456 EUR | 1.0152 EUR | 0.9525 EUR |
| 2025-11-19 | 1.0436 EUR | 69,523.8878 | 1.0849 EUR | 0.9647 EUR | 1.0915 EUR | 0.9702 EUR |
| 2025-11-18 | 1.0443 EUR | 93,401.8020 | 1.0292 EUR | 0.9842 EUR | 1.0871 EUR | 1.0792 EUR |
| 2025-11-17 | 1.0526 EUR | 169,177.1889 | 1.0689 EUR | 0.9967 EUR | 1.1091 EUR | 1.0117 EUR |
| 2025-11-16 | 1.1552 EUR | 737,440.8566 | 1.1701 EUR | 1.0560 EUR | 1.2571 EUR | 1.0659 EUR |
| 2025-11-15 | 1.1029 EUR | 350,779.5201 | 1.0625 EUR | 1.0331 EUR | 1.1591 EUR | 1.1148 EUR |
| 2025-11-14 | 1.0842 EUR | 83,855.5272 | 1.1193 EUR | 1.0385 EUR | 1.1193 EUR | 1.0704 EUR |
| 2025-11-13 | 1.1525 EUR | 208,308.3632 | 1.1744 EUR | 1.0685 EUR | 1.2469 EUR | 1.1147 EUR |
| 2025-11-12 | 1.1920 EUR | 250,225.8592 | 1.1605 EUR | 1.1060 EUR | 1.2946 EUR | 1.1104 EUR |
| 2025-11-11 | 1.2244 EUR | 236,494.2507 | 1.3124 EUR | 1.1341 EUR | 1.3129 EUR | 1.1702 EUR |
| 2025-11-10 | 1.3988 EUR | 337,616.7748 | 1.4700 EUR | 1.2892 EUR | 1.5667 EUR | 1.3216 EUR |
| 2025-11-09 | 1.3975 EUR | 873,242.7069 | 1.3075 EUR | 1.2089 EUR | 1.6694 EUR | 1.4188 EUR |
| 2025-11-08 | 1.3577 EUR | 2,628,715.9581 | 0.9578 EUR | 0.9541 EUR | 1.7205 EUR | 1.2113 EUR |
| 2025-11-07 | 0.8921 EUR | 165,515.2744 | 0.8735 EUR | 0.8458 EUR | 0.9431 EUR | 0.9387 EUR |
| 2025-11-06 | 0.9128 EUR | 139,759.3293 | 0.9678 EUR | 0.8600 EUR | 0.9730 EUR | 0.8763 EUR |
| 2025-11-05 | 0.9922 EUR | 247,415.3091 | 1.0329 EUR | 0.9356 EUR | 1.0928 EUR | 0.9744 EUR |
| 2025-11-04 | 1.1071 EUR | 814,971.6680 | 1.0699 EUR | 0.9552 EUR | 1.2810 EUR | 0.9797 EUR |
| 2025-11-03 | 1.1883 EUR | 2,208,265.6679 | 0.8441 EUR | 0.8441 EUR | 1.4141 EUR | 1.1178 EUR |
| 2025-11-02 | 0.8867 EUR | 90,909.6745 | 0.9275 EUR | 0.8198 EUR | 0.9417 EUR | 0.8386 EUR |
| 2025-11-01 | 0.9469 EUR | 131,522.7473 | 0.9357 EUR | 0.9038 EUR | 0.9922 EUR | 0.9147 EUR |
| 2025-10-31 | 0.9831 EUR | 228,088.2660 | 1.0103 EUR | 0.9197 EUR | 1.0588 EUR | 0.9427 EUR |
| 2025-10-30 | 1.1544 EUR | 74,893.5528 | 1.2701 EUR | 1.0355 EUR | 1.2701 EUR | 1.0355 EUR |
| 2025-10-29 | 1.3069 EUR | 68,677.2844 | 1.3691 EUR | 1.2680 EUR | 1.3717 EUR | 1.2970 EUR |
| 2025-10-28 | 1.3872 EUR | 53,926.7329 | 1.3644 EUR | 1.3383 EUR | 1.4780 EUR | 1.3613 EUR |
| 2025-10-27 | 1.4804 EUR | 50,390.8366 | 1.5382 EUR | 1.3944 EUR | 1.5718 EUR | 1.4167 EUR |
| 2025-10-26 | 1.5111 EUR | 20,669.8023 | 1.5091 EUR | 1.4817 EUR | 1.5366 EUR | 1.5149 EUR |
| 2025-10-25 | 1.4926 EUR | 68,235.7682 | 1.5118 EUR | 1.4472 EUR | 1.5384 EUR | 1.5114 EUR |
| 2025-10-24 | 1.5196 EUR | 86,155.9986 | 1.5124 EUR | 1.4949 EUR | 1.5563 EUR | 1.5234 EUR |
| 2025-10-23 | 1.5286 EUR | 66,382.8108 | 1.5776 EUR | 1.4900 EUR | 1.5837 EUR | 1.4983 EUR |
| 2025-10-22 | 1.5841 EUR | 37,868.6737 | 1.6684 EUR | 1.5330 EUR | 1.6807 EUR | 1.5330 EUR |
| 2025-10-21 | 1.7857 EUR | 396,763.0994 | 1.6978 EUR | 1.6367 EUR | 1.9670 EUR | 1.6367 EUR |
| 2025-10-20 | 1.5847 EUR | 14,747.7256 | 1.5491 EUR | 1.5051 EUR | 1.6684 EUR | 1.6599 EUR |
| 2025-10-19 | 1.5270 EUR | 22,023.2608 | 1.5554 EUR | 1.4966 EUR | 1.6053 EUR | 1.6000 EUR |
| 2025-10-18 | 1.6186 EUR | 7,745.3119 | 1.6200 EUR | 1.5509 EUR | 1.6363 EUR | 1.5778 EUR |
| 2025-10-17 | 1.6264 EUR | 45,585.6608 | 1.6783 EUR | 1.5197 EUR | 1.6990 EUR | 1.6222 EUR |
12