Market [unlinked] / EUR
Identifier on Bitvavo: 0G-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.7618 EUR |
58,319.3229 |
0.7809 EUR |
0.7200 EUR |
0.7813 EUR |
0.7200 EUR |
| 2025-12-14 |
0.7915 EUR |
95,575.3580 |
0.7706 EUR |
0.7496 EUR |
0.8206 EUR |
0.7942 EUR |
| 2025-12-13 |
0.7709 EUR |
43,623.1686 |
0.7590 EUR |
0.7470 EUR |
0.8116 EUR |
0.7735 EUR |
| 2025-12-12 |
0.7736 EUR |
31,905.0951 |
0.7966 EUR |
0.7487 EUR |
0.8148 EUR |
0.7528 EUR |
| 2025-12-11 |
0.8245 EUR |
47,166.4668 |
0.8426 EUR |
0.7897 EUR |
0.8426 EUR |
0.7963 EUR |
| 2025-12-10 |
0.8662 EUR |
69,295.1750 |
0.8897 EUR |
0.8405 EUR |
0.8897 EUR |
0.8446 EUR |
| 2025-12-09 |
0.8473 EUR |
33,107.4423 |
0.8521 EUR |
0.8230 EUR |
0.8943 EUR |
0.8943 EUR |
| 2025-12-08 |
0.8588 EUR |
47,102.5852 |
0.8517 EUR |
0.8445 EUR |
0.8734 EUR |
0.8566 EUR |
| 2025-12-07 |
0.8668 EUR |
10,244.5544 |
0.8844 EUR |
0.8428 EUR |
0.8844 EUR |
0.8480 EUR |
| 2025-12-06 |
0.8898 EUR |
51,252.4034 |
0.9093 EUR |
0.8754 EUR |
0.9093 EUR |
0.8863 EUR |
| 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 |