Market [unlinked] / EUR
Identifier on Bitvavo: ACX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0523 EUR |
392.7499 |
0.0531 EUR |
0.0515 EUR |
0.0531 EUR |
0.0515 EUR |
| 2025-12-02 |
0.0496 EUR |
858.1088 |
0.0493 EUR |
0.0485 EUR |
0.0508 EUR |
0.0508 EUR |
| 2025-12-01 |
0.0467 EUR |
1,281.0106 |
0.0485 EUR |
0.0456 EUR |
0.0485 EUR |
0.0456 EUR |
| 2025-11-29 |
0.0508 EUR |
1,716.5523 |
0.0511 EUR |
0.0507 EUR |
0.0511 EUR |
0.0510 EUR |
| 2025-11-28 |
0.0516 EUR |
454.5503 |
0.0517 EUR |
0.0513 EUR |
0.0519 EUR |
0.0513 EUR |
| 2025-11-27 |
0.0535 EUR |
85,681.2519 |
0.0534 EUR |
0.0518 EUR |
0.0549 EUR |
0.0518 EUR |
| 2025-11-25 |
0.0526 EUR |
5,886.3975 |
0.0525 EUR |
0.0525 EUR |
0.0525 EUR |
0.0525 EUR |
| 2025-11-24 |
0.0525 EUR |
7,667.4049 |
0.0516 EUR |
0.0516 EUR |
0.0543 EUR |
0.0543 EUR |
| 2025-11-23 |
0.0512 EUR |
3,710.6752 |
0.0516 EUR |
0.0509 EUR |
0.0533 EUR |
0.0529 EUR |
| 2025-11-22 |
0.0497 EUR |
5,161.8110 |
0.0498 EUR |
0.0496 EUR |
0.0498 EUR |
0.0498 EUR |
| 2025-11-21 |
0.0515 EUR |
2,904.4592 |
0.0524 EUR |
0.0485 EUR |
0.0524 EUR |
0.0491 EUR |
| 2025-11-20 |
0.0516 EUR |
85,470.3098 |
0.0515 EUR |
0.0513 EUR |
0.0549 EUR |
0.0529 EUR |
| 2025-11-19 |
0.0523 EUR |
24,905.3497 |
0.0525 EUR |
0.0503 EUR |
0.0525 EUR |
0.0503 EUR |
| 2025-11-18 |
0.0517 EUR |
483.9334 |
0.0517 EUR |
0.0517 EUR |
0.0517 EUR |
0.0517 EUR |
| 2025-11-17 |
0.0553 EUR |
4,428.0581 |
0.0562 EUR |
0.0530 EUR |
0.0562 EUR |
0.0530 EUR |
| 2025-11-16 |
0.0573 EUR |
15,737.9812 |
0.0575 EUR |
0.0533 EUR |
0.0575 EUR |
0.0539 EUR |
| 2025-11-15 |
0.0575 EUR |
9,727.2158 |
0.0574 EUR |
0.0574 EUR |
0.0576 EUR |
0.0576 EUR |
| 2025-11-14 |
0.0605 EUR |
170.5495 |
0.0586 EUR |
0.0586 EUR |
0.0586 EUR |
0.0586 EUR |
| 2025-11-13 |
0.0632 EUR |
155,606.3860 |
0.0643 EUR |
0.0604 EUR |
0.0660 EUR |
0.0606 EUR |
| 2025-11-12 |
0.0642 EUR |
4,169.1710 |
0.0645 EUR |
0.0626 EUR |
0.0655 EUR |
0.0626 EUR |
| 2025-11-11 |
0.0654 EUR |
127,050.3513 |
0.0666 EUR |
0.0637 EUR |
0.0686 EUR |
0.0640 EUR |
| 2025-11-10 |
0.0655 EUR |
18,397.0442 |
0.0653 EUR |
0.0647 EUR |
0.0660 EUR |
0.0647 EUR |
| 2025-11-09 |
0.0648 EUR |
13,286.7358 |
0.0621 EUR |
0.0621 EUR |
0.0652 EUR |
0.0651 EUR |
| 2025-11-08 |
0.0629 EUR |
6,635.9258 |
0.0639 EUR |
0.0624 EUR |
0.0646 EUR |
0.0628 EUR |
| 2025-11-07 |
0.0578 EUR |
25,887.2848 |
0.0579 EUR |
0.0567 EUR |
0.0632 EUR |
0.0623 EUR |
| 2025-11-06 |
0.0564 EUR |
104,179.0844 |
0.0581 EUR |
0.0553 EUR |
0.0581 EUR |
0.0565 EUR |
| 2025-11-05 |
0.0489 EUR |
717.3606 |
0.0526 EUR |
0.0513 EUR |
0.0542 EUR |
0.0542 EUR |
| 2025-11-04 |
0.0508 EUR |
9,541.7553 |
0.0531 EUR |
0.0486 EUR |
0.0546 EUR |
0.0486 EUR |
| 2025-11-03 |
0.0575 EUR |
64,511.5895 |
0.0573 EUR |
0.0517 EUR |
0.0589 EUR |
0.0534 EUR |
| 2025-11-02 |
0.0585 EUR |
49,433.0035 |
0.0590 EUR |
0.0558 EUR |
0.0596 EUR |
0.0579 EUR |
| 2025-11-01 |
0.0576 EUR |
94,196.8814 |
0.0567 EUR |
0.0563 EUR |
0.0595 EUR |
0.0578 EUR |
| 2025-10-31 |
0.0589 EUR |
411,281.9658 |
0.0543 EUR |
0.0543 EUR |
0.0625 EUR |
0.0565 EUR |
| 2025-10-30 |
0.0547 EUR |
189,121.6833 |
0.0593 EUR |
0.0525 EUR |
0.0593 EUR |
0.0538 EUR |
| 2025-10-29 |
0.0582 EUR |
4,642.5751 |
0.0601 EUR |
0.0583 EUR |
0.0601 EUR |
0.0583 EUR |
| 2025-10-28 |
0.0591 EUR |
32,432.4557 |
0.0609 EUR |
0.0580 EUR |
0.0617 EUR |
0.0580 EUR |
| 2025-10-27 |
0.0629 EUR |
36,685.1365 |
0.0628 EUR |
0.0609 EUR |
0.0641 EUR |
0.0614 EUR |
| 2025-10-26 |
0.0632 EUR |
32,246.8005 |
0.0636 EUR |
0.0636 EUR |
0.0647 EUR |
0.0644 EUR |
| 2025-10-25 |
0.0632 EUR |
214,252.0256 |
0.0648 EUR |
0.0619 EUR |
0.0648 EUR |
0.0633 EUR |
| 2025-10-24 |
0.0666 EUR |
23,023.2329 |
0.0678 EUR |
0.0652 EUR |
0.0688 EUR |
0.0652 EUR |
| 2025-10-23 |
0.0667 EUR |
92,313.5363 |
0.0670 EUR |
0.0664 EUR |
0.0689 EUR |
0.0671 EUR |
| 2025-10-22 |
0.0673 EUR |
10,501.9305 |
0.0684 EUR |
0.0653 EUR |
0.0684 EUR |
0.0653 EUR |
| 2025-10-21 |
0.0695 EUR |
7,458.7794 |
0.0710 EUR |
0.0683 EUR |
0.0724 EUR |
0.0685 EUR |
| 2025-10-20 |
0.0733 EUR |
3,891.3118 |
0.0732 EUR |
0.0732 EUR |
0.0732 EUR |
0.0732 EUR |
| 2025-10-19 |
0.0725 EUR |
5,258.5667 |
0.0707 EUR |
0.0696 EUR |
0.0739 EUR |
0.0739 EUR |
| 2025-10-18 |
0.0720 EUR |
52,500.9036 |
0.0705 EUR |
0.0699 EUR |
0.0727 EUR |
0.0708 EUR |
| 2025-10-17 |
0.0688 EUR |
149,324.5050 |
0.0724 EUR |
0.0664 EUR |
0.0736 EUR |
0.0714 EUR |
| 2025-10-16 |
0.0747 EUR |
81,061.0034 |
0.0754 EUR |
0.0709 EUR |
0.0767 EUR |
0.0726 EUR |
| 2025-10-15 |
0.0768 EUR |
478,553.9437 |
0.0748 EUR |
0.0733 EUR |
0.0788 EUR |
0.0753 EUR |
| 2025-10-14 |
0.0709 EUR |
160,691.8499 |
0.0756 EUR |
0.0668 EUR |
0.0756 EUR |
0.0704 EUR |
| 2025-10-13 |
0.0734 EUR |
137,362.8759 |
0.0712 EUR |
0.0709 EUR |
0.0763 EUR |
0.0758 EUR |