Market [unlinked] / EUR
Identifier on Bitvavo: ACX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0341 EUR |
938.1333 |
0.0341 EUR |
0.0340 EUR |
0.0343 EUR |
0.0343 EUR |
| 2026-02-02 |
0.0335 EUR |
209,034.9257 |
0.0331 EUR |
0.0331 EUR |
0.0337 EUR |
0.0337 EUR |
| 2026-02-01 |
0.0340 EUR |
46,128.2044 |
0.0343 EUR |
0.0342 EUR |
0.0343 EUR |
0.0342 EUR |
| 2026-01-31 |
0.0361 EUR |
92,893.5226 |
0.0360 EUR |
0.0342 EUR |
0.0366 EUR |
0.0342 EUR |
| 2026-01-30 |
0.0350 EUR |
140,452.1746 |
0.0352 EUR |
0.0347 EUR |
0.0352 EUR |
0.0350 EUR |
| 2026-01-29 |
0.0367 EUR |
1,362.8452 |
0.0375 EUR |
0.0355 EUR |
0.0375 EUR |
0.0355 EUR |
| 2026-01-28 |
0.0385 EUR |
124,231.4662 |
0.0385 EUR |
0.0382 EUR |
0.0390 EUR |
0.0382 EUR |
| 2026-01-27 |
0.0385 EUR |
526.6216 |
0.0383 EUR |
0.0383 EUR |
0.0388 EUR |
0.0388 EUR |
| 2026-01-26 |
0.0396 EUR |
26,718.2324 |
0.0386 EUR |
0.0385 EUR |
0.0400 EUR |
0.0395 EUR |
| 2026-01-25 |
0.0397 EUR |
88,633.7858 |
0.0406 EUR |
0.0381 EUR |
0.0409 EUR |
0.0381 EUR |
| 2026-01-24 |
0.0416 EUR |
301,908.8246 |
0.0402 EUR |
0.0402 EUR |
0.0427 EUR |
0.0405 EUR |
| 2026-01-23 |
0.0395 EUR |
40,051.7334 |
0.0398 EUR |
0.0395 EUR |
0.0413 EUR |
0.0413 EUR |
| 2026-01-22 |
0.0416 EUR |
50,846.6649 |
0.0423 EUR |
0.0399 EUR |
0.0423 EUR |
0.0403 EUR |
| 2026-01-21 |
0.0418 EUR |
4,445.0258 |
0.0419 EUR |
0.0410 EUR |
0.0425 EUR |
0.0410 EUR |
| 2026-01-20 |
0.0429 EUR |
93,356.1148 |
0.0437 EUR |
0.0418 EUR |
0.0437 EUR |
0.0418 EUR |
| 2026-01-19 |
0.0445 EUR |
35,928.8658 |
0.0441 EUR |
0.0432 EUR |
0.0450 EUR |
0.0450 EUR |
| 2026-01-18 |
0.0462 EUR |
494.4745 |
0.0464 EUR |
0.0457 EUR |
0.0464 EUR |
0.0457 EUR |
| 2026-01-17 |
0.0468 EUR |
130,126.6658 |
0.0470 EUR |
0.0468 EUR |
0.0477 EUR |
0.0476 EUR |
| 2026-01-16 |
0.0464 EUR |
227,086.3815 |
0.0466 EUR |
0.0457 EUR |
0.0473 EUR |
0.0473 EUR |
| 2026-01-15 |
0.0473 EUR |
67,249.4191 |
0.0464 EUR |
0.0464 EUR |
0.0486 EUR |
0.0464 EUR |
| 2026-01-14 |
0.0473 EUR |
46,322.7236 |
0.0478 EUR |
0.0471 EUR |
0.0480 EUR |
0.0472 EUR |
| 2026-01-13 |
0.0450 EUR |
323,412.4637 |
0.0441 EUR |
0.0441 EUR |
0.0468 EUR |
0.0466 EUR |
| 2026-01-12 |
0.0432 EUR |
87,709.3275 |
0.0437 EUR |
0.0421 EUR |
0.0437 EUR |
0.0435 EUR |
| 2026-01-11 |
0.0452 EUR |
42,409.5739 |
0.0450 EUR |
0.0426 EUR |
0.0455 EUR |
0.0426 EUR |
| 2026-01-10 |
0.0455 EUR |
108,894.5116 |
0.0450 EUR |
0.0450 EUR |
0.0463 EUR |
0.0456 EUR |
| 2026-01-09 |
0.0487 EUR |
890,933.3732 |
0.0492 EUR |
0.0450 EUR |
0.0507 EUR |
0.0454 EUR |
| 2026-01-08 |
0.0433 EUR |
118,236.5419 |
0.0454 EUR |
0.0430 EUR |
0.0454 EUR |
0.0445 EUR |
| 2026-01-07 |
0.0468 EUR |
1,211.7407 |
0.0480 EUR |
0.0460 EUR |
0.0480 EUR |
0.0460 EUR |
| 2026-01-06 |
0.0473 EUR |
8,208.7341 |
0.0477 EUR |
0.0463 EUR |
0.0487 EUR |
0.0471 EUR |
| 2026-01-05 |
0.0458 EUR |
7,134.1510 |
0.0459 EUR |
0.0453 EUR |
0.0474 EUR |
0.0473 EUR |
| 2026-01-04 |
0.0465 EUR |
4,805.9913 |
0.0456 EUR |
0.0456 EUR |
0.0470 EUR |
0.0460 EUR |
| 2026-01-03 |
0.0458 EUR |
454.6907 |
0.0456 EUR |
0.0448 EUR |
0.0456 EUR |
0.0448 EUR |
| 2026-01-02 |
0.0451 EUR |
8,194.3649 |
0.0435 EUR |
0.0430 EUR |
0.0461 EUR |
0.0461 EUR |
| 2026-01-01 |
0.0423 EUR |
1,703.3298 |
0.0413 EUR |
0.0413 EUR |
0.0435 EUR |
0.0435 EUR |
| 2025-12-31 |
0.0407 EUR |
4,887.4348 |
0.0404 EUR |
0.0400 EUR |
0.0416 EUR |
0.0406 EUR |
| 2025-12-30 |
0.0411 EUR |
2,303.6595 |
0.0413 EUR |
0.0407 EUR |
0.0415 EUR |
0.0407 EUR |
| 2025-12-29 |
0.0429 EUR |
1,164.7210 |
0.0429 EUR |
0.0421 EUR |
0.0436 EUR |
0.0421 EUR |
| 2025-12-28 |
0.0432 EUR |
26,552.8777 |
0.0440 EUR |
0.0429 EUR |
0.0442 EUR |
0.0430 EUR |
| 2025-12-27 |
0.0446 EUR |
295.8446 |
0.0444 EUR |
0.0444 EUR |
0.0448 EUR |
0.0448 EUR |
| 2025-12-26 |
0.0443 EUR |
3,868.3620 |
0.0443 EUR |
0.0443 EUR |
0.0443 EUR |
0.0443 EUR |
| 2025-12-25 |
0.0446 EUR |
27,401.1058 |
0.0445 EUR |
0.0442 EUR |
0.0454 EUR |
0.0442 EUR |
| 2025-12-24 |
0.0444 EUR |
24,150.3830 |
0.0417 EUR |
0.0417 EUR |
0.0446 EUR |
0.0446 EUR |
| 2025-12-23 |
0.0426 EUR |
278.6111 |
0.0418 EUR |
0.0418 EUR |
0.0418 EUR |
0.0418 EUR |
| 2025-12-22 |
0.0426 EUR |
9,534.6151 |
0.0426 EUR |
0.0424 EUR |
0.0430 EUR |
0.0424 EUR |
| 2025-12-21 |
0.0420 EUR |
598.1253 |
0.0427 EUR |
0.0418 EUR |
0.0427 EUR |
0.0418 EUR |
| 2025-12-20 |
0.0428 EUR |
671.3081 |
0.0423 EUR |
0.0423 EUR |
0.0431 EUR |
0.0431 EUR |
| 2025-12-19 |
0.0416 EUR |
600.0000 |
0.0416 EUR |
0.0416 EUR |
0.0416 EUR |
0.0416 EUR |
| 2025-12-18 |
0.0419 EUR |
3,366.3828 |
0.0428 EUR |
0.0400 EUR |
0.0428 EUR |
0.0402 EUR |
| 2025-12-17 |
0.0439 EUR |
868.9708 |
0.0447 EUR |
0.0443 EUR |
0.0450 EUR |
0.0443 EUR |
| 2025-12-16 |
0.0424 EUR |
38,487.6859 |
0.0418 EUR |
0.0416 EUR |
0.0442 EUR |
0.0436 EUR |