Market [unlinked] / EUR
Identifier on Bitvavo: ACX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
0.2688 EUR |
3,279,316.1634 |
0.2597 EUR |
0.2541 EUR |
0.2853 EUR |
0.2729 EUR |
| 2025-03-20 |
0.2505 EUR |
1,443,676.9711 |
0.2478 EUR |
0.2376 EUR |
0.2625 EUR |
0.2564 EUR |
| 2025-03-19 |
0.2402 EUR |
1,078,511.6819 |
0.2376 EUR |
0.2356 EUR |
0.2474 EUR |
0.2434 EUR |
| 2025-03-18 |
0.2324 EUR |
1,888,259.6421 |
0.2278 EUR |
0.2182 EUR |
0.2489 EUR |
0.2383 EUR |
| 2025-03-17 |
0.2254 EUR |
286,063.1056 |
0.2178 EUR |
0.2177 EUR |
0.2294 EUR |
0.2274 EUR |
| 2025-03-16 |
0.2267 EUR |
418,321.3809 |
0.2320 EUR |
0.2176 EUR |
0.2353 EUR |
0.2180 EUR |
| 2025-03-15 |
0.2306 EUR |
322,336.8124 |
0.2308 EUR |
0.2272 EUR |
0.2346 EUR |
0.2293 EUR |
| 2025-03-14 |
0.2348 EUR |
660,445.2933 |
0.2136 EUR |
0.2136 EUR |
0.2533 EUR |
0.2384 EUR |
| 2025-03-13 |
0.2136 EUR |
148,403.9024 |
0.2093 EUR |
0.2091 EUR |
0.2188 EUR |
0.2134 EUR |
| 2025-03-12 |
0.2064 EUR |
74,633.2656 |
0.2047 EUR |
0.1950 EUR |
0.2121 EUR |
0.2093 EUR |
| 2025-03-11 |
0.1988 EUR |
193,133.7995 |
0.2014 EUR |
0.1922 EUR |
0.2073 EUR |
0.2066 EUR |
| 2025-03-10 |
0.2122 EUR |
135,859.6570 |
0.2111 EUR |
0.1959 EUR |
0.2244 EUR |
0.2166 EUR |
| 2025-03-09 |
0.2109 EUR |
94,869.1496 |
0.2183 EUR |
0.2015 EUR |
0.2246 EUR |
0.2123 EUR |
| 2025-03-08 |
0.2238 EUR |
20,469.6968 |
0.2221 EUR |
0.2200 EUR |
0.2269 EUR |
0.2241 EUR |
| 2025-03-07 |
0.2309 EUR |
110,367.4230 |
0.2196 EUR |
0.2196 EUR |
0.2387 EUR |
0.2240 EUR |
| 2025-03-06 |
0.2364 EUR |
178,730.7815 |
0.2378 EUR |
0.2252 EUR |
0.2467 EUR |
0.2282 EUR |
| 2025-03-05 |
0.2295 EUR |
203,002.8093 |
0.2246 EUR |
0.2230 EUR |
0.2415 EUR |
0.2247 EUR |
| 2025-03-04 |
0.2277 EUR |
739,252.9492 |
0.2233 EUR |
0.2118 EUR |
0.2408 EUR |
0.2238 EUR |
| 2025-03-03 |
0.2755 EUR |
7,559.0646 |
0.2748 EUR |
0.2636 EUR |
0.2826 EUR |
0.2826 EUR |
| 2025-03-02 |
0.2681 EUR |
206,987.6479 |
0.2497 EUR |
0.2497 EUR |
0.2797 EUR |
0.2534 EUR |
| 2025-03-01 |
0.2468 EUR |
28,798.2001 |
0.2471 EUR |
0.2400 EUR |
0.2532 EUR |
0.2495 EUR |
| 2025-02-28 |
0.2425 EUR |
37,858.2786 |
0.2367 EUR |
0.2294 EUR |
0.2556 EUR |
0.2409 EUR |
| 2025-02-27 |
0.2505 EUR |
25,195.9794 |
0.2524 EUR |
0.2481 EUR |
0.2544 EUR |
0.2529 EUR |
| 2025-02-26 |
0.2521 EUR |
16,010.1409 |
0.2527 EUR |
0.2377 EUR |
0.2571 EUR |
0.2532 EUR |
| 2025-02-25 |
0.2401 EUR |
34,609.5611 |
0.2441 EUR |
0.2274 EUR |
0.2514 EUR |
0.2513 EUR |
| 2025-02-24 |
0.2581 EUR |
18,281.4875 |
0.2787 EUR |
0.2471 EUR |
0.2787 EUR |
0.2557 EUR |
| 2025-02-23 |
0.2890 EUR |
50,328.1791 |
0.2934 EUR |
0.2860 EUR |
0.2967 EUR |
0.2869 EUR |
| 2025-02-22 |
0.2961 EUR |
47,894.5365 |
0.2888 EUR |
0.2888 EUR |
0.3019 EUR |
0.2985 EUR |
| 2025-02-21 |
0.3123 EUR |
61,472.5716 |
0.3131 EUR |
0.2860 EUR |
0.3233 EUR |
0.2885 EUR |
| 2025-02-20 |
0.3100 EUR |
13,336.1906 |
0.3121 EUR |
0.3070 EUR |
0.3121 EUR |
0.3106 EUR |
| 2025-02-19 |
0.3134 EUR |
34,404.9961 |
0.3109 EUR |
0.3055 EUR |
0.3174 EUR |
0.3126 EUR |
| 2025-02-18 |
0.3056 EUR |
13,173.4164 |
0.3063 EUR |
0.3025 EUR |
0.3084 EUR |
0.3056 EUR |
| 2025-02-17 |
0.3093 EUR |
10,612.0586 |
0.3100 EUR |
0.3059 EUR |
0.3177 EUR |
0.3113 EUR |
| 2025-02-16 |
0.3178 EUR |
5,764.4730 |
0.3146 EUR |
0.3146 EUR |
0.3209 EUR |
0.3179 EUR |
| 2025-02-15 |
0.3258 EUR |
9,662.6765 |
0.3288 EUR |
0.3176 EUR |
0.3288 EUR |
0.3192 EUR |
| 2025-02-14 |
0.3284 EUR |
23,228.2294 |
0.3198 EUR |
0.3195 EUR |
0.3349 EUR |
0.3333 EUR |
| 2025-02-13 |
0.3284 EUR |
1,770.6537 |
0.3260 EUR |
0.3214 EUR |
0.3260 EUR |
0.3255 EUR |
| 2025-02-12 |
0.3196 EUR |
47,902.8876 |
0.3187 EUR |
0.3120 EUR |
0.3280 EUR |
0.3278 EUR |
| 2025-02-11 |
0.3282 EUR |
50,425.1250 |
0.3325 EUR |
0.3142 EUR |
0.3386 EUR |
0.3142 EUR |
| 2025-02-10 |
0.3132 EUR |
36,057.1742 |
0.3150 EUR |
0.3086 EUR |
0.3176 EUR |
0.3166 EUR |
| 2025-02-09 |
0.3208 EUR |
94,776.6096 |
0.3236 EUR |
0.3090 EUR |
0.3267 EUR |
0.3096 EUR |
| 2025-02-08 |
0.3123 EUR |
154,796.1780 |
0.3116 EUR |
0.3097 EUR |
0.3203 EUR |
0.3170 EUR |
| 2025-02-07 |
0.3128 EUR |
65,428.5497 |
0.3160 EUR |
0.3011 EUR |
0.3202 EUR |
0.3082 EUR |
| 2025-02-06 |
0.3113 EUR |
128,333.6089 |
0.3153 EUR |
0.3063 EUR |
0.3184 EUR |
0.3096 EUR |
| 2025-02-05 |
0.3154 EUR |
131,143.1627 |
0.3278 EUR |
0.3064 EUR |
0.3278 EUR |
0.3149 EUR |
| 2025-02-04 |
0.3349 EUR |
274,416.3730 |
0.3573 EUR |
0.3200 EUR |
0.3573 EUR |
0.3212 EUR |
| 2025-02-03 |
0.3031 EUR |
492,578.3716 |
0.3014 EUR |
0.2642 EUR |
0.3472 EUR |
0.3421 EUR |
| 2025-02-02 |
0.3464 EUR |
272,478.8019 |
0.3792 EUR |
0.3121 EUR |
0.3847 EUR |
0.3260 EUR |
| 2025-02-01 |
0.4011 EUR |
80,129.4452 |
0.4136 EUR |
0.3771 EUR |
0.4224 EUR |
0.3771 EUR |
| 2025-01-31 |
0.4233 EUR |
74,702.7202 |
0.4080 EUR |
0.4011 EUR |
0.4317 EUR |
0.4117 EUR |