Identifier on Bitvavo: ACH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.0339 EUR |
75,431,947.3257 ACH |
0.0339 EUR |
0.0318 EUR |
0.0359 EUR |
0.0324 EUR |
| 2025-02-18 |
0.0332 EUR |
181,873,000.8928 ACH |
0.0299 EUR |
0.0284 EUR |
0.0364 EUR |
0.0332 EUR |
| 2025-02-17 |
0.0276 EUR |
71,473,575.8208 ACH |
0.0254 EUR |
0.0238 EUR |
0.0311 EUR |
0.0295 EUR |
| 2025-02-16 |
0.0271 EUR |
119,012,824.0652 ACH |
0.0235 EUR |
0.0234 EUR |
0.0290 EUR |
0.0269 EUR |
| 2025-02-15 |
0.0239 EUR |
4,249,465.3517 ACH |
0.0246 EUR |
0.0233 EUR |
0.0249 EUR |
0.0238 EUR |
| 2025-02-14 |
0.0248 EUR |
3,879,253.6319 ACH |
0.0245 EUR |
0.0241 EUR |
0.0254 EUR |
0.0242 EUR |
| 2025-02-13 |
0.0248 EUR |
9,531,990.7276 ACH |
0.0261 EUR |
0.0239 EUR |
0.0261 EUR |
0.0248 EUR |
| 2025-02-12 |
0.0255 EUR |
16,787,578.8761 ACH |
0.0263 EUR |
0.0245 EUR |
0.0263 EUR |
0.0256 EUR |
| 2025-02-11 |
0.0284 EUR |
23,371,195.5428 ACH |
0.0284 EUR |
0.0262 EUR |
0.0296 EUR |
0.0263 EUR |
| 2025-02-10 |
0.0278 EUR |
7,082,121.9341 ACH |
0.0281 EUR |
0.0273 EUR |
0.0290 EUR |
0.0284 EUR |
| 2025-02-09 |
0.0283 EUR |
18,577,280.9160 ACH |
0.0292 EUR |
0.0265 EUR |
0.0302 EUR |
0.0274 EUR |
| 2025-02-08 |
0.0298 EUR |
8,972,709.8619 ACH |
0.0295 EUR |
0.0292 EUR |
0.0305 EUR |
0.0294 EUR |
| 2025-02-07 |
0.0310 EUR |
30,928,392.0500 ACH |
0.0312 EUR |
0.0290 EUR |
0.0328 EUR |
0.0292 EUR |
| 2025-02-06 |
0.0327 EUR |
38,815,132.7375 ACH |
0.0349 EUR |
0.0306 EUR |
0.0356 EUR |
0.0310 EUR |
| 2025-02-05 |
0.0364 EUR |
45,245,451.5727 ACH |
0.0371 EUR |
0.0341 EUR |
0.0394 EUR |
0.0353 EUR |
| 2025-02-04 |
0.0384 EUR |
81,433,170.2498 ACH |
0.0413 EUR |
0.0350 EUR |
0.0432 EUR |
0.0370 EUR |
| 2025-02-03 |
0.0364 EUR |
129,251,340.1285 ACH |
0.0386 EUR |
0.0299 EUR |
0.0465 EUR |
0.0407 EUR |
| 2025-02-02 |
0.0436 EUR |
83,860,827.7964 ACH |
0.0495 EUR |
0.0372 EUR |
0.0527 EUR |
0.0383 EUR |
| 2025-02-01 |
0.0496 EUR |
134,554,124.2584 ACH |
0.0452 EUR |
0.0435 EUR |
0.0569 EUR |
0.0491 EUR |
| 2025-01-31 |
0.0445 EUR |
57,173,307.6474 ACH |
0.0435 EUR |
0.0425 EUR |
0.0472 EUR |
0.0432 EUR |
| 2025-01-30 |
0.0420 EUR |
126,600,417.0580 ACH |
0.0359 EUR |
0.0348 EUR |
0.0475 EUR |
0.0439 EUR |
| 2025-01-29 |
0.0358 EUR |
217,076,144.6632 ACH |
0.0296 EUR |
0.0288 EUR |
0.0394 EUR |
0.0361 EUR |
| 2025-01-28 |
0.0342 EUR |
151,160,716.6449 ACH |
0.0370 EUR |
0.0275 EUR |
0.0371 EUR |
0.0290 EUR |
| 2025-01-27 |
0.0318 EUR |
414,274,683.4879 ACH |
0.0216 EUR |
0.0214 EUR |
0.0448 EUR |
0.0417 EUR |
| 2025-01-26 |
0.0199 EUR |
983,770.3826 ACH |
0.0195 EUR |
0.0195 EUR |
0.0202 EUR |
0.0201 EUR |
| 2025-01-25 |
0.0194 EUR |
889,452.9984 ACH |
0.0194 EUR |
0.0193 EUR |
0.0198 EUR |
0.0195 EUR |
| 2025-01-24 |
0.0197 EUR |
26,386,126.4447 ACH |
0.0204 EUR |
0.0191 EUR |
0.0210 EUR |
0.0194 EUR |
| 2025-01-23 |
0.0197 EUR |
7,200,275.3621 ACH |
0.0201 EUR |
0.0193 EUR |
0.0204 EUR |
0.0197 EUR |
| 2025-01-22 |
0.0207 EUR |
807,390.1688 ACH |
0.0210 EUR |
0.0200 EUR |
0.0210 EUR |
0.0203 EUR |
| 2025-01-21 |
0.0203 EUR |
2,579,489.9883 ACH |
0.0197 EUR |
0.0191 EUR |
0.0210 EUR |
0.0209 EUR |
| 2025-01-20 |
0.0199 EUR |
7,729,169.7047 ACH |
0.0195 EUR |
0.0190 EUR |
0.0216 EUR |
0.0200 EUR |
| 2025-01-19 |
0.0210 EUR |
7,450,655.0340 ACH |
0.0226 EUR |
0.0196 EUR |
0.0229 EUR |
0.0197 EUR |
| 2025-01-18 |
0.0236 EUR |
1,300,400.5009 ACH |
0.0249 EUR |
0.0223 EUR |
0.0250 EUR |
0.0224 EUR |
| 2025-01-17 |
0.0236 EUR |
3,364,343.5713 ACH |
0.0225 EUR |
0.0225 EUR |
0.0244 EUR |
0.0241 EUR |
| 2025-01-16 |
0.0227 EUR |
2,860,661.6480 ACH |
0.0229 EUR |
0.0223 EUR |
0.0233 EUR |
0.0224 EUR |
| 2025-01-15 |
0.0220 EUR |
3,733,920.2562 ACH |
0.0217 EUR |
0.0209 EUR |
0.0231 EUR |
0.0228 EUR |
| 2025-01-14 |
0.0210 EUR |
1,312,051.7955 ACH |
0.0211 EUR |
0.0210 EUR |
0.0214 EUR |
0.0213 EUR |
| 2025-01-13 |
0.0203 EUR |
8,237,970.2738 ACH |
0.0219 EUR |
0.0196 EUR |
0.0224 EUR |
0.0212 EUR |
| 2025-01-12 |
0.0222 EUR |
1,463,374.1310 ACH |
0.0223 EUR |
0.0217 EUR |
0.0224 EUR |
0.0217 EUR |
| 2025-01-11 |
0.0225 EUR |
2,454,455.1873 ACH |
0.0228 EUR |
0.0220 EUR |
0.0229 EUR |
0.0225 EUR |
| 2025-01-10 |
0.0229 EUR |
1,420,536.1847 ACH |
0.0220 EUR |
0.0220 EUR |
0.0232 EUR |
0.0227 EUR |
| 2025-01-09 |
0.0223 EUR |
474,033.4607 ACH |
0.0226 EUR |
0.0218 EUR |
0.0231 EUR |
0.0222 EUR |
| 2025-01-08 |
0.0223 EUR |
2,142,044.1076 ACH |
0.0233 EUR |
0.0216 EUR |
0.0233 EUR |
0.0224 EUR |
| 2025-01-07 |
0.0243 EUR |
3,971,157.0217 ACH |
0.0259 EUR |
0.0232 EUR |
0.0261 EUR |
0.0232 EUR |
| 2025-01-06 |
0.0263 EUR |
1,242,629.0180 ACH |
0.0263 EUR |
0.0259 EUR |
0.0268 EUR |
0.0264 EUR |
| 2025-01-05 |
0.0262 EUR |
1,790,888.5367 ACH |
0.0267 EUR |
0.0259 EUR |
0.0267 EUR |
0.0263 EUR |
| 2025-01-04 |
0.0268 EUR |
3,565,786.3650 ACH |
0.0270 EUR |
0.0262 EUR |
0.0272 EUR |
0.0266 EUR |
| 2025-01-03 |
0.0266 EUR |
5,721,547.2729 ACH |
0.0261 EUR |
0.0255 EUR |
0.0272 EUR |
0.0270 EUR |
| 2025-01-02 |
0.0261 EUR |
903,233.6594 ACH |
0.0254 EUR |
0.0254 EUR |
0.0269 EUR |
0.0262 EUR |
| 2025-01-01 |
0.0246 EUR |
2,080,373.3153 ACH |
0.0248 EUR |
0.0239 EUR |
0.0253 EUR |
0.0253 EUR |