Market [unlinked] / EUR
Identifier on Bitvavo: A-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2555 EUR |
17,672.0356 |
0.2495 EUR |
0.2495 EUR |
0.2566 EUR |
0.2563 EUR |
| 2025-10-25 |
0.2508 EUR |
42,467.5007 |
0.2504 EUR |
0.2496 EUR |
0.2516 EUR |
0.2516 EUR |
| 2025-10-24 |
0.2487 EUR |
19,517.7741 |
0.2461 EUR |
0.2461 EUR |
0.2527 EUR |
0.2527 EUR |
| 2025-10-23 |
0.2424 EUR |
55,335.6697 |
0.2423 EUR |
0.2396 EUR |
0.2482 EUR |
0.2467 EUR |
| 2025-10-22 |
0.2416 EUR |
53,890.9024 |
0.2430 EUR |
0.2320 EUR |
0.2431 EUR |
0.2320 EUR |
| 2025-10-21 |
0.2540 EUR |
104,649.0547 |
0.2472 EUR |
0.2428 EUR |
0.2594 EUR |
0.2503 EUR |
| 2025-10-20 |
0.2509 EUR |
6,504.7992 |
0.2524 EUR |
0.2504 EUR |
0.2524 EUR |
0.2509 EUR |
| 2025-10-19 |
0.2431 EUR |
82,428.7513 |
0.2437 EUR |
0.2397 EUR |
0.2518 EUR |
0.2518 EUR |
| 2025-10-18 |
0.2435 EUR |
102.7577 |
0.2440 EUR |
0.2440 EUR |
0.2453 EUR |
0.2442 EUR |
| 2025-10-17 |
0.2377 EUR |
74,307.9912 |
0.2463 EUR |
0.2310 EUR |
0.2463 EUR |
0.2424 EUR |
| 2025-10-16 |
0.2545 EUR |
74,939.3966 |
0.2546 EUR |
0.2434 EUR |
0.2602 EUR |
0.2437 EUR |
| 2025-10-15 |
0.2598 EUR |
46,991.4892 |
0.2690 EUR |
0.2550 EUR |
0.2690 EUR |
0.2550 EUR |
| 2025-10-14 |
0.2668 EUR |
66,972.6211 |
0.2808 EUR |
0.2573 EUR |
0.2808 EUR |
0.2722 EUR |
| 2025-10-13 |
0.2682 EUR |
102,241.9786 |
0.2634 EUR |
0.2623 EUR |
0.2863 EUR |
0.2838 EUR |
| 2025-10-12 |
0.2506 EUR |
134,254.8956 |
0.2363 EUR |
0.2363 EUR |
0.2685 EUR |
0.2641 EUR |
| 2025-10-11 |
0.2389 EUR |
387,829.2972 |
0.2337 EUR |
0.2259 EUR |
0.2479 EUR |
0.2441 EUR |
| 2025-10-10 |
0.2744 EUR |
947,131.4672 |
0.3331 EUR |
0.1391 EUR |
0.3372 EUR |
0.2110 EUR |
| 2025-10-09 |
0.3340 EUR |
93,437.3039 |
0.3421 EUR |
0.3291 EUR |
0.3421 EUR |
0.3291 EUR |
| 2025-10-08 |
0.3421 EUR |
25,866.3267 |
0.3408 EUR |
0.3374 EUR |
0.3463 EUR |
0.3445 EUR |
| 2025-10-07 |
0.3447 EUR |
188,322.4387 |
0.3477 EUR |
0.3361 EUR |
0.3574 EUR |
0.3467 EUR |
| 2025-10-06 |
0.3486 EUR |
214,044.7233 |
0.3409 EUR |
0.3399 EUR |
0.3517 EUR |
0.3495 EUR |
| 2025-10-05 |
0.3445 EUR |
45,476.4479 |
0.3417 EUR |
0.3387 EUR |
0.3498 EUR |
0.3415 EUR |
| 2025-10-04 |
0.3431 EUR |
92,859.0168 |
0.3522 EUR |
0.3367 EUR |
0.3522 EUR |
0.3417 EUR |
| 2025-10-03 |
0.3526 EUR |
57,365.2262 |
0.3549 EUR |
0.3460 EUR |
0.3588 EUR |
0.3541 EUR |
| 2025-10-02 |
0.3549 EUR |
68,992.5366 |
0.3484 EUR |
0.3484 EUR |
0.3611 EUR |
0.3611 EUR |
| 2025-10-01 |
0.3441 EUR |
89,015.4657 |
0.3359 EUR |
0.3359 EUR |
0.3484 EUR |
0.3467 EUR |
| 2025-09-30 |
0.3311 EUR |
59,551.7244 |
0.3408 EUR |
0.3234 EUR |
0.3408 EUR |
0.3234 EUR |
| 2025-09-29 |
0.3475 EUR |
607.1516 |
0.3486 EUR |
0.3407 EUR |
0.3486 EUR |
0.3407 EUR |
| 2025-09-28 |
0.3449 EUR |
12,396.7473 |
0.3454 EUR |
0.3413 EUR |
0.3483 EUR |
0.3483 EUR |
| 2025-09-27 |
0.3469 EUR |
7,296.3334 |
0.3493 EUR |
0.3444 EUR |
0.3500 EUR |
0.3447 EUR |
| 2025-09-26 |
0.3448 EUR |
68,662.7555 |
0.3425 EUR |
0.3386 EUR |
0.3500 EUR |
0.3475 EUR |
| 2025-09-25 |
0.3461 EUR |
70,575.7379 |
0.3561 EUR |
0.3360 EUR |
0.3561 EUR |
0.3426 EUR |
| 2025-09-24 |
0.3578 EUR |
28,545.6312 |
0.3523 EUR |
0.3523 EUR |
0.3624 EUR |
0.3608 EUR |
| 2025-09-23 |
0.3580 EUR |
20,915.9404 |
0.3569 EUR |
0.3558 EUR |
0.3632 EUR |
0.3558 EUR |
| 2025-09-22 |
0.3689 EUR |
236,297.8706 |
0.3912 EUR |
0.3409 EUR |
0.3912 EUR |
0.3574 EUR |
| 2025-09-21 |
0.3954 EUR |
36,726.1926 |
0.3989 EUR |
0.3929 EUR |
0.4002 EUR |
0.3929 EUR |
| 2025-09-20 |
0.3984 EUR |
2,140.3640 |
0.3988 EUR |
0.3988 EUR |
0.4011 EUR |
0.4011 EUR |
| 2025-09-19 |
0.4077 EUR |
55,234.1605 |
0.4080 EUR |
0.3974 EUR |
0.4093 EUR |
0.3974 EUR |
| 2025-09-18 |
0.4095 EUR |
83,603.0722 |
0.4071 EUR |
0.4053 EUR |
0.4144 EUR |
0.4106 EUR |
| 2025-09-17 |
0.3948 EUR |
38,168.9513 |
0.3981 EUR |
0.3938 EUR |
0.3990 EUR |
0.3968 EUR |
| 2025-09-16 |
0.3981 EUR |
28,940.0127 |
0.3966 EUR |
0.3942 EUR |
0.4010 EUR |
0.4003 EUR |
| 2025-09-15 |
0.4005 EUR |
128,279.7507 |
0.4109 EUR |
0.3941 EUR |
0.4155 EUR |
0.3996 EUR |
| 2025-09-14 |
0.4157 EUR |
114,781.3045 |
0.4250 EUR |
0.4063 EUR |
0.4320 EUR |
0.4098 EUR |
| 2025-09-13 |
0.4174 EUR |
72,542.0915 |
0.4155 EUR |
0.4135 EUR |
0.4219 EUR |
0.4190 EUR |
| 2025-09-12 |
0.4096 EUR |
186,310.9676 |
0.4009 EUR |
0.4009 EUR |
0.4189 EUR |
0.4129 EUR |
| 2025-09-11 |
0.3991 EUR |
161,011.3389 |
0.3986 EUR |
0.3916 EUR |
0.4012 EUR |
0.3969 EUR |
| 2025-09-10 |
0.3990 EUR |
238,946.4958 |
0.3971 EUR |
0.3947 EUR |
0.4019 EUR |
0.3986 EUR |
| 2025-09-09 |
0.4026 EUR |
110,084.6356 |
0.3973 EUR |
0.3913 EUR |
0.4053 EUR |
0.3919 EUR |
| 2025-09-08 |
0.3999 EUR |
72,368.2685 |
0.3989 EUR |
0.3970 EUR |
0.4029 EUR |
0.4017 EUR |
| 2025-09-07 |
0.3976 EUR |
1,672.4555 |
0.3973 EUR |
0.3961 EUR |
0.4004 EUR |
0.4004 EUR |