Market [unlinked] / EUR
Identifier on Bitvavo: A-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.4229 EUR |
133,515.3189 |
0.4114 EUR |
0.4101 EUR |
0.4381 EUR |
0.4296 EUR |
| 2025-07-07 |
0.4328 EUR |
327,641.1882 |
0.4073 EUR |
0.4041 EUR |
0.4747 EUR |
0.4157 EUR |
| 2025-07-06 |
0.4058 EUR |
3,867.2210 |
0.4026 EUR |
0.4026 EUR |
0.4097 EUR |
0.4084 EUR |
| 2025-07-05 |
0.4051 EUR |
4,773.0715 |
0.4070 EUR |
0.4017 EUR |
0.4085 EUR |
0.4037 EUR |
| 2025-07-04 |
0.4096 EUR |
49,810.3711 |
0.4197 EUR |
0.4012 EUR |
0.4197 EUR |
0.4056 EUR |
| 2025-07-03 |
0.4211 EUR |
4,667.2072 |
0.4263 EUR |
0.4256 EUR |
0.4291 EUR |
0.4272 EUR |
| 2025-07-02 |
0.4171 EUR |
61,740.0269 |
0.4036 EUR |
0.4000 EUR |
0.4253 EUR |
0.4232 EUR |
| 2025-07-01 |
0.4126 EUR |
41,544.4457 |
0.4142 EUR |
0.4072 EUR |
0.4155 EUR |
0.4108 EUR |
| 2025-06-30 |
0.4229 EUR |
105,560.6455 |
0.4357 EUR |
0.4154 EUR |
0.4357 EUR |
0.4162 EUR |
| 2025-06-29 |
0.4219 EUR |
9,658.0121 |
0.4231 EUR |
0.4196 EUR |
0.4271 EUR |
0.4242 EUR |
| 2025-06-28 |
0.4209 EUR |
6,154.5024 |
0.4171 EUR |
0.4170 EUR |
0.4244 EUR |
0.4244 EUR |
| 2025-06-27 |
0.4216 EUR |
3,918.3008 |
0.4199 EUR |
0.4155 EUR |
0.4223 EUR |
0.4207 EUR |
| 2025-06-26 |
0.4267 EUR |
25,551.1724 |
0.4367 EUR |
0.4180 EUR |
0.4367 EUR |
0.4207 EUR |
| 2025-06-25 |
0.4381 EUR |
100,351.4105 |
0.4380 EUR |
0.4306 EUR |
0.4500 EUR |
0.4331 EUR |
| 2025-06-24 |
0.4337 EUR |
119,551.1949 |
0.4416 EUR |
0.4310 EUR |
0.4521 EUR |
0.4337 EUR |
| 2025-06-23 |
0.4191 EUR |
135,243.8580 |
0.4128 EUR |
0.4076 EUR |
0.4400 EUR |
0.4400 EUR |
| 2025-06-22 |
0.4064 EUR |
169,390.7986 |
0.4116 EUR |
0.3980 EUR |
0.4148 EUR |
0.3999 EUR |
| 2025-06-21 |
0.4131 EUR |
106,401.7759 |
0.4389 EUR |
0.3974 EUR |
0.4398 EUR |
0.4074 EUR |
| 2025-06-20 |
0.4416 EUR |
21,778.1972 |
0.4382 EUR |
0.4241 EUR |
0.4504 EUR |
0.4299 EUR |
| 2025-06-19 |
0.4397 EUR |
12,593.2853 |
0.4435 EUR |
0.4372 EUR |
0.4440 EUR |
0.4397 EUR |
| 2025-06-18 |
0.4363 EUR |
1,483.6402 |
0.4357 EUR |
0.4344 EUR |
0.4423 EUR |
0.4344 EUR |
| 2025-06-17 |
0.4568 EUR |
48,183.8267 |
0.4500 EUR |
0.4424 EUR |
0.4596 EUR |
0.4447 EUR |
| 2025-06-16 |
0.4639 EUR |
44,260.2850 |
0.4578 EUR |
0.4572 EUR |
0.4710 EUR |
0.4688 EUR |
| 2025-06-15 |
0.4529 EUR |
9,790.6300 |
0.4581 EUR |
0.4544 EUR |
0.4614 EUR |
0.4565 EUR |
| 2025-06-14 |
0.4591 EUR |
8,557.6856 |
0.4582 EUR |
0.4551 EUR |
0.4620 EUR |
0.4566 EUR |
| 2025-06-13 |
0.4599 EUR |
166,851.2200 |
0.4843 EUR |
0.4416 EUR |
0.4843 EUR |
0.4548 EUR |
| 2025-06-12 |
0.5321 EUR |
184,381.4492 |
0.5413 EUR |
0.4912 EUR |
0.5423 EUR |
0.4992 EUR |
| 2025-06-11 |
0.5761 EUR |
849,134.1630 |
0.5255 EUR |
0.5169 EUR |
0.6160 EUR |
0.5542 EUR |
| 2025-06-10 |
0.5121 EUR |
103,618.7578 |
0.5227 EUR |
0.5064 EUR |
0.5269 EUR |
0.5112 EUR |
| 2025-06-09 |
0.5031 EUR |
92,806.7357 |
0.5100 EUR |
0.4902 EUR |
0.5119 EUR |
0.5033 EUR |
| 2025-06-08 |
0.5075 EUR |
179,390.9421 |
0.5135 EUR |
0.4994 EUR |
0.5184 EUR |
0.5133 EUR |
| 2025-06-07 |
0.5193 EUR |
41,175.6293 |
0.5128 EUR |
0.5128 EUR |
0.5248 EUR |
0.5160 EUR |
| 2025-06-06 |
0.5106 EUR |
43,140.2641 |
0.5058 EUR |
0.5043 EUR |
0.5222 EUR |
0.5090 EUR |
| 2025-06-05 |
0.5367 EUR |
203,145.8001 |
0.5395 EUR |
0.4905 EUR |
0.5571 EUR |
0.5020 EUR |
| 2025-06-04 |
0.5483 EUR |
184,794.4364 |
0.5591 EUR |
0.5325 EUR |
0.5796 EUR |
0.5429 EUR |
| 2025-06-03 |
0.5665 EUR |
242,175.5413 |
0.5691 EUR |
0.5559 EUR |
0.5762 EUR |
0.5673 EUR |
| 2025-06-02 |
0.5621 EUR |
148,101.8629 |
0.5675 EUR |
0.5430 EUR |
0.5695 EUR |
0.5503 EUR |
| 2025-06-01 |
0.5604 EUR |
254,176.8032 |
0.5353 EUR |
0.5279 EUR |
0.5940 EUR |
0.5709 EUR |
| 2025-05-31 |
0.5495 EUR |
226,510.4697 |
0.5391 EUR |
0.5170 EUR |
0.5652 EUR |
0.5608 EUR |
| 2025-05-30 |
0.6160 EUR |
588,943.0421 |
0.6067 EUR |
0.5771 EUR |
0.6571 EUR |
0.5839 EUR |
| 2025-05-29 |
0.6599 EUR |
1,257,988.9009 |
0.6781 EUR |
0.6206 EUR |
0.7025 EUR |
0.6428 EUR |
| 2025-05-28 |
0.7339 EUR |
1,385,838.9318 |
0.6709 EUR |
0.6426 EUR |
0.9128 EUR |
0.6813 EUR |