Market [unlinked] / EUR
Identifier on Bitvavo: ACX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.4233 EUR |
74,702.7202 |
0.4080 EUR |
0.4011 EUR |
0.4317 EUR |
0.4117 EUR |
| 2025-01-30 |
0.4099 EUR |
101,949.7062 |
0.3909 EUR |
0.3909 EUR |
0.4207 EUR |
0.4075 EUR |
| 2025-01-29 |
0.3933 EUR |
187,676.6150 |
0.3790 EUR |
0.3790 EUR |
0.4087 EUR |
0.4087 EUR |
| 2025-01-28 |
0.3825 EUR |
52,116.8279 |
0.3934 EUR |
0.3729 EUR |
0.3934 EUR |
0.3771 EUR |
| 2025-01-27 |
0.3909 EUR |
385,051.3243 |
0.3800 EUR |
0.3678 EUR |
0.4058 EUR |
0.3969 EUR |
| 2025-01-26 |
0.4000 EUR |
56,684.9956 |
0.3955 EUR |
0.3953 EUR |
0.4055 EUR |
0.3978 EUR |
| 2025-01-25 |
0.3988 EUR |
720,536.0756 |
0.3758 EUR |
0.3733 EUR |
0.4075 EUR |
0.3945 EUR |
| 2025-01-24 |
0.3807 EUR |
98,182.2714 |
0.3838 EUR |
0.3759 EUR |
0.3908 EUR |
0.3803 EUR |
| 2025-01-23 |
0.3843 EUR |
140,989.3011 |
0.3743 EUR |
0.3739 EUR |
0.3969 EUR |
0.3887 EUR |
| 2025-01-22 |
0.3938 EUR |
91,662.4352 |
0.4005 EUR |
0.3845 EUR |
0.4035 EUR |
0.3845 EUR |
| 2025-01-21 |
0.4032 EUR |
208,773.1890 |
0.3821 EUR |
0.3737 EUR |
0.4167 EUR |
0.3994 EUR |
| 2025-01-20 |
0.3913 EUR |
206,272.1558 |
0.3724 EUR |
0.3636 EUR |
0.4164 EUR |
0.3886 EUR |
| 2025-01-19 |
0.3850 EUR |
518,411.6032 |
0.3927 EUR |
0.3610 EUR |
0.4059 EUR |
0.3753 EUR |
| 2025-01-18 |
0.4023 EUR |
483,391.7093 |
0.4459 EUR |
0.3752 EUR |
0.4553 EUR |
0.3888 EUR |
| 2025-01-17 |
0.4343 EUR |
327,605.8806 |
0.4361 EUR |
0.4286 EUR |
0.4426 EUR |
0.4298 EUR |
| 2025-01-16 |
0.4292 EUR |
104,071.0608 |
0.4397 EUR |
0.4182 EUR |
0.4415 EUR |
0.4297 EUR |
| 2025-01-15 |
0.4210 EUR |
59,448.5812 |
0.4209 EUR |
0.3997 EUR |
0.4445 EUR |
0.4413 EUR |
| 2025-01-14 |
0.4155 EUR |
64,665.0158 |
0.4083 EUR |
0.4083 EUR |
0.4240 EUR |
0.4136 EUR |
| 2025-01-13 |
0.3780 EUR |
51,166.1696 |
0.4340 EUR |
0.3629 EUR |
0.4340 EUR |
0.3737 EUR |
| 2025-01-12 |
0.4296 EUR |
41,005.9666 |
0.4318 EUR |
0.4178 EUR |
0.4335 EUR |
0.4178 EUR |
| 2025-01-11 |
0.4374 EUR |
18,250.3429 |
0.4324 EUR |
0.4269 EUR |
0.4453 EUR |
0.4423 EUR |
| 2025-01-10 |
0.4374 EUR |
55,614.4425 |
0.4325 EUR |
0.4243 EUR |
0.4545 EUR |
0.4408 EUR |
| 2025-01-09 |
0.4368 EUR |
115,783.6680 |
0.4631 EUR |
0.4192 EUR |
0.4647 EUR |
0.4240 EUR |
| 2025-01-08 |
0.4757 EUR |
102,491.6942 |
0.4970 EUR |
0.4336 EUR |
0.4970 EUR |
0.4495 EUR |
| 2025-01-07 |
0.5527 EUR |
154,613.2973 |
0.5807 EUR |
0.4992 EUR |
0.5827 EUR |
0.4992 EUR |
| 2025-01-06 |
0.5865 EUR |
41,305.5156 |
0.5909 EUR |
0.5740 EUR |
0.6063 EUR |
0.5782 EUR |
| 2025-01-05 |
0.6123 EUR |
73,795.7680 |
0.6087 EUR |
0.5919 EUR |
0.6281 EUR |
0.5998 EUR |
| 2025-01-04 |
0.6110 EUR |
263,090.9265 |
0.6034 EUR |
0.5924 EUR |
0.6333 EUR |
0.6088 EUR |
| 2025-01-03 |
0.5919 EUR |
163,771.5656 |
0.5621 EUR |
0.5521 EUR |
0.6040 EUR |
0.6009 EUR |
| 2025-01-02 |
0.5696 EUR |
92,879.7327 |
0.5572 EUR |
0.5501 EUR |
0.5818 EUR |
0.5725 EUR |
| 2025-01-01 |
0.5374 EUR |
70,421.8931 |
0.5467 EUR |
0.5244 EUR |
0.5569 EUR |
0.5561 EUR |
| 2024-12-31 |
0.5651 EUR |
86,116.2237 |
0.5840 EUR |
0.5420 EUR |
0.5840 EUR |
0.5474 EUR |
| 2024-12-30 |
0.5721 EUR |
433,770.9557 |
0.5684 EUR |
0.5360 EUR |
0.6122 EUR |
0.5865 EUR |
| 2024-12-29 |
0.5839 EUR |
645,218.1073 |
0.5735 EUR |
0.5413 EUR |
0.6046 EUR |
0.5836 EUR |
| 2024-12-28 |
0.5795 EUR |
285,498.7612 |
0.6231 EUR |
0.5563 EUR |
0.6378 EUR |
0.5813 EUR |
| 2024-12-27 |
0.6187 EUR |
1,306,982.4776 |
0.5672 EUR |
0.5622 EUR |
0.6515 EUR |
0.6015 EUR |
| 2024-12-26 |
0.5589 EUR |
390,689.5387 |
0.5897 EUR |
0.5353 EUR |
0.6005 EUR |
0.5475 EUR |
| 2024-12-25 |
0.5975 EUR |
570,054.3564 |
0.5674 EUR |
0.5609 EUR |
0.6301 EUR |
0.5946 EUR |
| 2024-12-24 |
0.5623 EUR |
307,679.3702 |
0.5568 EUR |
0.5327 EUR |
0.5864 EUR |
0.5694 EUR |
| 2024-12-23 |
0.5267 EUR |
134,471.5432 |
0.5148 EUR |
0.5102 EUR |
0.5416 EUR |
0.5370 EUR |
| 2024-12-22 |
0.5305 EUR |
473,344.6821 |
0.5188 EUR |
0.5009 EUR |
0.5495 EUR |
0.5363 EUR |
| 2024-12-21 |
0.5769 EUR |
627,235.0298 |
0.5394 EUR |
0.5200 EUR |
0.6340 EUR |
0.5246 EUR |
| 2024-12-20 |
0.5184 EUR |
518,033.4870 |
0.5605 EUR |
0.4571 EUR |
0.5759 EUR |
0.5403 EUR |
| 2024-12-19 |
0.5957 EUR |
552,028.2662 |
0.6025 EUR |
0.5386 EUR |
0.6245 EUR |
0.5827 EUR |
| 2024-12-18 |
0.6479 EUR |
401,660.1390 |
0.6552 EUR |
0.5796 EUR |
0.6768 EUR |
0.6230 EUR |
| 2024-12-17 |
0.7110 EUR |
343,664.2377 |
0.7424 EUR |
0.6545 EUR |
0.7726 EUR |
0.6626 EUR |
| 2024-12-16 |
0.7606 EUR |
1,419,366.8683 |
0.7430 EUR |
0.7038 EUR |
0.8092 EUR |
0.7565 EUR |
| 2024-12-15 |
0.7287 EUR |
434,679.1062 |
0.7352 EUR |
0.6883 EUR |
0.7489 EUR |
0.7184 EUR |
| 2024-12-14 |
0.7801 EUR |
735,089.4077 |
0.7640 EUR |
0.7152 EUR |
0.8000 EUR |
0.7269 EUR |
| 2024-12-13 |
0.7684 EUR |
713,771.3529 |
0.7655 EUR |
0.7384 EUR |
0.8016 EUR |
0.7590 EUR |