Market [unlinked] / EUR
Identifier on Bitvavo: 0G-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1.7323 EUR |
68,651.8464 |
1.7276 EUR |
1.6620 EUR |
1.7914 EUR |
1.6902 EUR |
| 2025-10-15 |
1.8376 EUR |
34,328.1484 |
1.8754 EUR |
1.7454 EUR |
1.9024 EUR |
1.7615 EUR |
| 2025-10-14 |
1.9015 EUR |
71,486.9639 |
2.0275 EUR |
1.8106 EUR |
2.0275 EUR |
1.8890 EUR |
| 2025-10-13 |
1.9783 EUR |
50,043.4427 |
1.9756 EUR |
1.9074 EUR |
2.0492 EUR |
2.0492 EUR |
| 2025-10-12 |
1.9137 EUR |
194,195.3670 |
1.9232 EUR |
1.8361 EUR |
2.0139 EUR |
1.9679 EUR |
| 2025-10-11 |
1.9865 EUR |
568,123.6843 |
1.8788 EUR |
1.8601 EUR |
2.1202 EUR |
1.8884 EUR |
| 2025-10-10 |
2.1295 EUR |
230,582.6131 |
2.2337 EUR |
1.4702 EUR |
2.4208 EUR |
1.9494 EUR |
| 2025-10-09 |
2.3081 EUR |
77,938.8520 |
2.3817 EUR |
2.2424 EUR |
2.3990 EUR |
2.2723 EUR |
| 2025-10-08 |
2.3970 EUR |
18,241.1951 |
2.4224 EUR |
2.3502 EUR |
2.4590 EUR |
2.4049 EUR |
| 2025-10-07 |
2.5145 EUR |
43,395.7237 |
2.5880 EUR |
2.4399 EUR |
2.5977 EUR |
2.4452 EUR |
| 2025-10-06 |
2.6395 EUR |
170,417.6494 |
2.4834 EUR |
2.4834 EUR |
2.7857 EUR |
2.6134 EUR |
| 2025-10-05 |
2.5120 EUR |
100,347.1793 |
2.5380 EUR |
2.4256 EUR |
2.6205 EUR |
2.4659 EUR |
| 2025-10-04 |
2.6676 EUR |
250,922.0430 |
2.8474 EUR |
2.4878 EUR |
2.8474 EUR |
2.5154 EUR |
| 2025-10-03 |
2.6504 EUR |
520,185.2585 |
2.3019 EUR |
2.2943 EUR |
2.8624 EUR |
2.8327 EUR |
| 2025-10-02 |
2.2944 EUR |
192,461.1623 |
2.3326 EUR |
2.1341 EUR |
2.4114 EUR |
2.3243 EUR |
| 2025-10-01 |
2.3776 EUR |
528,215.0810 |
2.1728 EUR |
2.1604 EUR |
2.7552 EUR |
2.3558 EUR |
| 2025-09-30 |
2.3185 EUR |
208,327.6160 |
2.4482 EUR |
2.0442 EUR |
2.4548 EUR |
2.0851 EUR |
| 2025-09-29 |
2.9852 EUR |
198,575.7040 |
3.1712 EUR |
2.5090 EUR |
3.2366 EUR |
2.5738 EUR |
| 2025-09-28 |
3.1308 EUR |
148,266.7317 |
3.1872 EUR |
2.9500 EUR |
3.3270 EUR |
3.1478 EUR |
| 2025-09-27 |
3.1263 EUR |
233,699.6346 |
3.1537 EUR |
2.9550 EUR |
3.4056 EUR |
3.1320 EUR |
| 2025-09-26 |
3.2610 EUR |
675,201.5229 |
3.3537 EUR |
2.8599 EUR |
3.8454 EUR |
3.1227 EUR |
| 2025-09-25 |
3.3984 EUR |
870,198.3829 |
4.2576 EUR |
3.1141 EUR |
4.2576 EUR |
3.3336 EUR |
| 2025-09-24 |
4.4877 EUR |
664,605.8111 |
4.9337 EUR |
4.1450 EUR |
4.9919 EUR |
4.2763 EUR |
| 2025-09-23 |
4.7319 EUR |
1,744,158.2595 |
4.1112 EUR |
3.8781 EUR |
6.0699 EUR |
4.6022 EUR |
| 2025-09-22 |
4.4347 EUR |
1,484,597.2520 |
2.9370 EUR |
2.9370 EUR |
7.0000 EUR |
4.1153 EUR |