Market [unlinked] / EUR
Identifier on Bitvavo: A-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.3990 EUR |
18,065.2423 |
0.4006 EUR |
0.3920 EUR |
0.4012 EUR |
0.3936 EUR |
| 2025-09-05 |
0.3931 EUR |
237,586.5687 |
0.3864 EUR |
0.3842 EUR |
0.4001 EUR |
0.3995 EUR |
| 2025-09-04 |
0.4038 EUR |
32,450.1566 |
0.4153 EUR |
0.3990 EUR |
0.4153 EUR |
0.4008 EUR |
| 2025-09-03 |
0.4150 EUR |
2,315.5287 |
0.4144 EUR |
0.4144 EUR |
0.4172 EUR |
0.4156 EUR |
| 2025-09-02 |
0.4077 EUR |
67,271.1265 |
0.4093 EUR |
0.4065 EUR |
0.4173 EUR |
0.4136 EUR |
| 2025-09-01 |
0.4204 EUR |
98,696.9881 |
0.4148 EUR |
0.4103 EUR |
0.4243 EUR |
0.4114 EUR |
| 2025-08-31 |
0.4219 EUR |
25,488.8095 |
0.4257 EUR |
0.4193 EUR |
0.4257 EUR |
0.4231 EUR |
| 2025-08-30 |
0.4187 EUR |
46,870.9829 |
0.4206 EUR |
0.4149 EUR |
0.4240 EUR |
0.4215 EUR |
| 2025-08-29 |
0.4270 EUR |
19,207.2081 |
0.4350 EUR |
0.4118 EUR |
0.4353 EUR |
0.4123 EUR |
| 2025-08-28 |
0.4316 EUR |
85,976.4806 |
0.4334 EUR |
0.4271 EUR |
0.4394 EUR |
0.4357 EUR |
| 2025-08-27 |
0.4290 EUR |
234,581.9029 |
0.4225 EUR |
0.4199 EUR |
0.4465 EUR |
0.4305 EUR |
| 2025-08-26 |
0.4161 EUR |
107,951.2582 |
0.4108 EUR |
0.4089 EUR |
0.4251 EUR |
0.4227 EUR |
| 2025-08-25 |
0.4250 EUR |
194,448.3015 |
0.4357 EUR |
0.4030 EUR |
0.4415 EUR |
0.4064 EUR |
| 2025-08-24 |
0.4334 EUR |
167,784.6180 |
0.4360 EUR |
0.4234 EUR |
0.4459 EUR |
0.4342 EUR |
| 2025-08-23 |
0.4372 EUR |
11,751.3592 |
0.4446 EUR |
0.4357 EUR |
0.4457 EUR |
0.4374 EUR |
| 2025-08-22 |
0.4222 EUR |
26,165.0581 |
0.4193 EUR |
0.4100 EUR |
0.4400 EUR |
0.4384 EUR |
| 2025-08-21 |
0.4242 EUR |
64,205.6735 |
0.4299 EUR |
0.4192 EUR |
0.4362 EUR |
0.4221 EUR |
| 2025-08-20 |
0.4192 EUR |
3,104.2691 |
0.4123 EUR |
0.4123 EUR |
0.4274 EUR |
0.4274 EUR |
| 2025-08-19 |
0.4213 EUR |
70,041.5627 |
0.4298 EUR |
0.4151 EUR |
0.4298 EUR |
0.4212 EUR |
| 2025-08-18 |
0.4281 EUR |
163,676.9009 |
0.4323 EUR |
0.4180 EUR |
0.4349 EUR |
0.4259 EUR |
| 2025-08-17 |
0.4409 EUR |
38,492.1062 |
0.4366 EUR |
0.4366 EUR |
0.4447 EUR |
0.4392 EUR |
| 2025-08-16 |
0.4328 EUR |
108,546.1664 |
0.4320 EUR |
0.4286 EUR |
0.4396 EUR |
0.4396 EUR |
| 2025-08-15 |
0.4297 EUR |
48,896.9102 |
0.4419 EUR |
0.4180 EUR |
0.4460 EUR |
0.4265 EUR |
| 2025-08-14 |
0.4664 EUR |
373,399.0006 |
0.4825 EUR |
0.4325 EUR |
0.4907 EUR |
0.4333 EUR |
| 2025-08-13 |
0.4832 EUR |
178,934.1914 |
0.4701 EUR |
0.4672 EUR |
0.5150 EUR |
0.4821 EUR |
| 2025-08-12 |
0.4625 EUR |
329,911.8005 |
0.4544 EUR |
0.4509 EUR |
0.4713 EUR |
0.4683 EUR |
| 2025-08-11 |
0.4619 EUR |
262,111.1834 |
0.4579 EUR |
0.4458 EUR |
0.4847 EUR |
0.4568 EUR |
| 2025-08-10 |
0.4600 EUR |
171,037.3976 |
0.4638 EUR |
0.4493 EUR |
0.4676 EUR |
0.4598 EUR |
| 2025-08-09 |
0.4598 EUR |
52,664.0176 |
0.4524 EUR |
0.4524 EUR |
0.4687 EUR |
0.4652 EUR |
| 2025-08-08 |
0.4532 EUR |
121,035.5627 |
0.4532 EUR |
0.4472 EUR |
0.4565 EUR |
0.4542 EUR |
| 2025-08-07 |
0.4462 EUR |
117,502.9132 |
0.4344 EUR |
0.4323 EUR |
0.4506 EUR |
0.4506 EUR |
| 2025-08-06 |
0.4315 EUR |
109,812.7457 |
0.4328 EUR |
0.4285 EUR |
0.4360 EUR |
0.4340 EUR |
| 2025-08-05 |
0.4366 EUR |
211,716.9388 |
0.4353 EUR |
0.4261 EUR |
0.4488 EUR |
0.4301 EUR |
| 2025-08-04 |
0.4347 EUR |
120,013.3501 |
0.4305 EUR |
0.4292 EUR |
0.4409 EUR |
0.4409 EUR |
| 2025-08-03 |
0.4237 EUR |
1,153.8944 |
0.4215 EUR |
0.4215 EUR |
0.4281 EUR |
0.4275 EUR |
| 2025-08-02 |
0.4307 EUR |
8,614.5979 |
0.4316 EUR |
0.4180 EUR |
0.4331 EUR |
0.4193 EUR |
| 2025-08-01 |
0.4388 EUR |
80,977.2589 |
0.4461 EUR |
0.4200 EUR |
0.4477 EUR |
0.4229 EUR |
| 2025-07-31 |
0.4646 EUR |
42,184.1680 |
0.4689 EUR |
0.4560 EUR |
0.4718 EUR |
0.4560 EUR |
| 2025-07-30 |
0.4592 EUR |
150,287.9656 |
0.4693 EUR |
0.4467 EUR |
0.4693 EUR |
0.4630 EUR |
| 2025-07-29 |
0.4685 EUR |
7,408.1232 |
0.4641 EUR |
0.4586 EUR |
0.4752 EUR |
0.4641 EUR |
| 2025-07-28 |
0.4894 EUR |
41,253.8346 |
0.4884 EUR |
0.4602 EUR |
0.4996 EUR |
0.4677 EUR |
| 2025-07-27 |
0.4897 EUR |
8,383.4251 |
0.4841 EUR |
0.4841 EUR |
0.4929 EUR |
0.4896 EUR |
| 2025-07-26 |
0.4843 EUR |
4,250.7439 |
0.4844 EUR |
0.4811 EUR |
0.4897 EUR |
0.4839 EUR |
| 2025-07-25 |
0.4737 EUR |
4,239.0252 |
0.4750 EUR |
0.4677 EUR |
0.4862 EUR |
0.4758 EUR |
| 2025-07-24 |
0.4915 EUR |
11,980.6091 |
0.5003 EUR |
0.4670 EUR |
0.5075 EUR |
0.4921 EUR |
| 2025-07-23 |
0.5131 EUR |
76,794.9621 |
0.5066 EUR |
0.4880 EUR |
0.5347 EUR |
0.5031 EUR |
| 2025-07-22 |
0.5052 EUR |
53,674.3390 |
0.5112 EUR |
0.4868 EUR |
0.5137 EUR |
0.5040 EUR |
| 2025-07-21 |
0.5317 EUR |
13,854.1658 |
0.5328 EUR |
0.5142 EUR |
0.5481 EUR |
0.5221 EUR |
| 2025-07-20 |
0.5193 EUR |
67,820.8565 |
0.5193 EUR |
0.5107 EUR |
0.5351 EUR |
0.5272 EUR |
| 2025-07-19 |
0.5167 EUR |
227,879.0787 |
0.5116 EUR |
0.4824 EUR |
0.5316 EUR |
0.5141 EUR |