Market [unlinked] / EUR
Identifier on Bitvavo: 0G-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.5319 EUR |
144,116.5121 |
0.5502 EUR |
0.5138 EUR |
0.5509 EUR |
0.5237 EUR |
| 2026-02-02 |
0.5407 EUR |
214,181.3504 |
0.5364 EUR |
0.5050 EUR |
0.5497 EUR |
0.5223 EUR |
| 2026-02-01 |
0.6035 EUR |
181,697.6077 |
0.6216 EUR |
0.5748 EUR |
0.6216 EUR |
0.5748 EUR |
| 2026-01-31 |
0.6772 EUR |
211,739.2265 |
0.7120 EUR |
0.5969 EUR |
0.7500 EUR |
0.6000 EUR |
| 2026-01-30 |
0.6855 EUR |
855,236.8834 |
0.6108 EUR |
0.6108 EUR |
0.7474 EUR |
0.6936 EUR |
| 2026-01-29 |
0.6343 EUR |
295,747.1285 |
0.6712 EUR |
0.6050 EUR |
0.6731 EUR |
0.6110 EUR |
| 2026-01-28 |
0.7020 EUR |
502,332.0777 |
0.7004 EUR |
0.6761 EUR |
0.7388 EUR |
0.6824 EUR |
| 2026-01-27 |
0.7239 EUR |
253,352.0354 |
0.7633 EUR |
0.6935 EUR |
0.7701 EUR |
0.7019 EUR |
| 2026-01-26 |
0.7687 EUR |
397,616.5050 |
0.7431 EUR |
0.7244 EUR |
0.8333 EUR |
0.7692 EUR |
| 2026-01-25 |
0.8193 EUR |
703,172.5898 |
0.9690 EUR |
0.7468 EUR |
1.0443 EUR |
0.7504 EUR |
| 2026-01-24 |
0.9187 EUR |
485,765.4730 |
0.8731 EUR |
0.8688 EUR |
1.0420 EUR |
0.9213 EUR |
| 2026-01-23 |
0.8122 EUR |
704,359.5347 |
0.6996 EUR |
0.6996 EUR |
0.9077 EUR |
0.8540 EUR |
| 2026-01-22 |
0.7020 EUR |
353,757.6119 |
0.6503 EUR |
0.6473 EUR |
0.7672 EUR |
0.6770 EUR |
| 2026-01-21 |
0.6384 EUR |
82,238.8510 |
0.6452 EUR |
0.6179 EUR |
0.6592 EUR |
0.6255 EUR |
| 2026-01-20 |
0.6627 EUR |
90,894.4657 |
0.6835 EUR |
0.6443 EUR |
0.6968 EUR |
0.6504 EUR |
| 2026-01-19 |
0.6828 EUR |
188,959.0613 |
0.7001 EUR |
0.6539 EUR |
0.7093 EUR |
0.6925 EUR |
| 2026-01-18 |
0.7598 EUR |
22,400.7209 |
0.7620 EUR |
0.7482 EUR |
0.7750 EUR |
0.7537 EUR |
| 2026-01-17 |
0.7579 EUR |
43,042.0965 |
0.7587 EUR |
0.7516 EUR |
0.7714 EUR |
0.7529 EUR |
| 2026-01-16 |
0.7534 EUR |
51,913.7459 |
0.7467 EUR |
0.7303 EUR |
0.7723 EUR |
0.7649 EUR |
| 2026-01-15 |
0.7410 EUR |
68,680.0758 |
0.7482 EUR |
0.7192 EUR |
0.7654 EUR |
0.7370 EUR |
| 2026-01-14 |
0.7603 EUR |
80,107.3277 |
0.7694 EUR |
0.7508 EUR |
0.7825 EUR |
0.7610 EUR |
| 2026-01-13 |
0.7258 EUR |
62,731.0465 |
0.7215 EUR |
0.7095 EUR |
0.7623 EUR |
0.7593 EUR |
| 2026-01-12 |
0.7376 EUR |
69,887.4987 |
0.7440 EUR |
0.7217 EUR |
0.7591 EUR |
0.7402 EUR |
| 2026-01-11 |
0.7483 EUR |
65,514.5930 |
0.7449 EUR |
0.7349 EUR |
0.7680 EUR |
0.7441 EUR |
| 2026-01-10 |
0.7604 EUR |
29,040.2715 |
0.7609 EUR |
0.7539 EUR |
0.7658 EUR |
0.7636 EUR |
| 2026-01-09 |
0.7700 EUR |
42,397.7191 |
0.7704 EUR |
0.7568 EUR |
0.7797 EUR |
0.7655 EUR |
| 2026-01-08 |
0.7867 EUR |
70,245.2482 |
0.8141 EUR |
0.7730 EUR |
0.8160 EUR |
0.7766 EUR |
| 2026-01-07 |
0.8211 EUR |
16,913.0790 |
0.8358 EUR |
0.8068 EUR |
0.8358 EUR |
0.8099 EUR |
| 2026-01-06 |
0.8299 EUR |
75,888.5963 |
0.8379 EUR |
0.8000 EUR |
0.8550 EUR |
0.8250 EUR |
| 2026-01-05 |
0.8389 EUR |
82,856.2397 |
0.8429 EUR |
0.8267 EUR |
0.8707 EUR |
0.8384 EUR |
| 2026-01-04 |
0.8426 EUR |
57,313.0418 |
0.8515 EUR |
0.8326 EUR |
0.8600 EUR |
0.8366 EUR |
| 2026-01-03 |
0.8521 EUR |
85,355.4045 |
0.8473 EUR |
0.8281 EUR |
0.8978 EUR |
0.8475 EUR |
| 2026-01-02 |
0.8221 EUR |
69,004.7745 |
0.8339 EUR |
0.8133 EUR |
0.8339 EUR |
0.8296 EUR |
| 2026-01-01 |
0.8274 EUR |
39,406.4546 |
0.8323 EUR |
0.8133 EUR |
0.8417 EUR |
0.8297 EUR |
| 2025-12-31 |
0.8320 EUR |
222,221.7071 |
0.8581 EUR |
0.8197 EUR |
0.8630 EUR |
0.8246 EUR |
| 2025-12-30 |
0.8662 EUR |
96,167.5670 |
0.8470 EUR |
0.8160 EUR |
0.9500 EUR |
0.8584 EUR |
| 2025-12-29 |
0.8961 EUR |
213,099.4943 |
0.7990 EUR |
0.7940 EUR |
0.9600 EUR |
0.8662 EUR |
| 2025-12-28 |
0.8279 EUR |
96,135.0483 |
0.8596 EUR |
0.7959 EUR |
0.8596 EUR |
0.7959 EUR |
| 2025-12-27 |
0.8719 EUR |
308,115.3911 |
0.8500 EUR |
0.8343 EUR |
0.9524 EUR |
0.8470 EUR |
| 2025-12-26 |
0.9136 EUR |
1,072,684.6170 |
0.8830 EUR |
0.8061 EUR |
1.0455 EUR |
0.8326 EUR |
| 2025-12-25 |
0.9071 EUR |
939,298.2132 |
0.6823 EUR |
0.6823 EUR |
1.0408 EUR |
0.8880 EUR |
| 2025-12-24 |
0.6773 EUR |
8,741.2764 |
0.6728 EUR |
0.6652 EUR |
0.6841 EUR |
0.6719 EUR |
| 2025-12-23 |
0.6905 EUR |
12,631.3006 |
0.6882 EUR |
0.6681 EUR |
0.6916 EUR |
0.6843 EUR |
| 2025-12-22 |
0.7077 EUR |
240,542.6303 |
0.6630 EUR |
0.6423 EUR |
0.7596 EUR |
0.6885 EUR |
| 2025-12-21 |
0.6726 EUR |
87,044.0590 |
0.6820 EUR |
0.6479 EUR |
0.6946 EUR |
0.6500 EUR |
| 2025-12-20 |
0.6787 EUR |
81,045.9170 |
0.6519 EUR |
0.6519 EUR |
0.6988 EUR |
0.6869 EUR |
| 2025-12-19 |
0.6461 EUR |
114,280.2226 |
0.6070 EUR |
0.6046 EUR |
0.6753 EUR |
0.6605 EUR |
| 2025-12-18 |
0.6148 EUR |
186,153.4287 |
0.6462 EUR |
0.6000 EUR |
0.6462 EUR |
0.6000 EUR |
| 2025-12-17 |
0.6956 EUR |
30,546.9306 |
0.7100 EUR |
0.6600 EUR |
0.7100 EUR |
0.6600 EUR |
| 2025-12-16 |
0.7194 EUR |
41,072.4661 |
0.7250 EUR |
0.6991 EUR |
0.7339 EUR |
0.7102 EUR |