Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0382 EUR |
131,044.3643 |
0.0382 EUR |
0.0375 EUR |
0.0383 EUR |
0.0377 EUR |
| 2025-12-04 |
0.0391 EUR |
227,686.9022 |
0.0395 EUR |
0.0382 EUR |
0.0395 EUR |
0.0382 EUR |
| 2025-12-03 |
0.0391 EUR |
705,590.8377 |
0.0392 EUR |
0.0377 EUR |
0.0401 EUR |
0.0391 EUR |
| 2025-12-02 |
0.0376 EUR |
487,283.5959 |
0.0361 EUR |
0.0356 EUR |
0.0396 EUR |
0.0388 EUR |
| 2025-12-01 |
0.0372 EUR |
1,740,273.1774 |
0.0392 EUR |
0.0351 EUR |
0.0392 EUR |
0.0354 EUR |
| 2025-11-30 |
0.0392 EUR |
137,412.2886 |
0.0393 EUR |
0.0386 EUR |
0.0398 EUR |
0.0394 EUR |
| 2025-11-29 |
0.0398 EUR |
185,490.7691 |
0.0414 EUR |
0.0391 EUR |
0.0416 EUR |
0.0395 EUR |
| 2025-11-28 |
0.0422 EUR |
509,110.3614 |
0.0423 EUR |
0.0409 EUR |
0.0429 EUR |
0.0416 EUR |
| 2025-11-27 |
0.0421 EUR |
101,792.6071 |
0.0420 EUR |
0.0415 EUR |
0.0426 EUR |
0.0425 EUR |
| 2025-11-26 |
0.0416 EUR |
914,227.6804 |
0.0423 EUR |
0.0403 EUR |
0.0423 EUR |
0.0422 EUR |
| 2025-11-25 |
0.0417 EUR |
331,491.7412 |
0.0427 EUR |
0.0402 EUR |
0.0427 EUR |
0.0420 EUR |
| 2025-11-24 |
0.0412 EUR |
395,156.8238 |
0.0406 EUR |
0.0405 EUR |
0.0435 EUR |
0.0432 EUR |
| 2025-11-23 |
0.0425 EUR |
1,593,533.3460 |
0.0421 EUR |
0.0410 EUR |
0.0436 EUR |
0.0417 EUR |
| 2025-11-22 |
0.0425 EUR |
712,363.0698 |
0.0435 EUR |
0.0414 EUR |
0.0442 EUR |
0.0426 EUR |
| 2025-11-21 |
0.0471 EUR |
3,146,238.7168 |
0.0487 EUR |
0.0419 EUR |
0.0500 EUR |
0.0437 EUR |
| 2025-11-20 |
0.0496 EUR |
14,762,058.9204 |
0.0454 EUR |
0.0454 EUR |
0.0533 EUR |
0.0471 EUR |
| 2025-11-19 |
0.0451 EUR |
437,554.7427 |
0.0455 EUR |
0.0438 EUR |
0.0463 EUR |
0.0441 EUR |
| 2025-11-18 |
0.0450 EUR |
235,286.7139 |
0.0431 EUR |
0.0431 EUR |
0.0462 EUR |
0.0458 EUR |
| 2025-11-17 |
0.0453 EUR |
1,089,536.0731 |
0.0446 EUR |
0.0435 EUR |
0.0468 EUR |
0.0440 EUR |
| 2025-11-16 |
0.0459 EUR |
786,797.5925 |
0.0471 EUR |
0.0434 EUR |
0.0476 EUR |
0.0438 EUR |
| 2025-11-15 |
0.0476 EUR |
290,176.4546 |
0.0468 EUR |
0.0463 EUR |
0.0482 EUR |
0.0471 EUR |
| 2025-11-14 |
0.0466 EUR |
856,646.1505 |
0.0484 EUR |
0.0458 EUR |
0.0488 EUR |
0.0481 EUR |
| 2025-11-13 |
0.0500 EUR |
1,859,297.8515 |
0.0497 EUR |
0.0465 EUR |
0.0519 EUR |
0.0465 EUR |
| 2025-11-12 |
0.0524 EUR |
1,705,230.2058 |
0.0500 EUR |
0.0497 EUR |
0.0530 EUR |
0.0497 EUR |
| 2025-11-11 |
0.0538 EUR |
2,473,970.3136 |
0.0548 EUR |
0.0514 EUR |
0.0556 EUR |
0.0536 EUR |
| 2025-11-10 |
0.0540 EUR |
4,896,094.9751 |
0.0533 EUR |
0.0517 EUR |
0.0557 EUR |
0.0549 EUR |
| 2025-11-09 |
0.0511 EUR |
1,774,456.8423 |
0.0516 EUR |
0.0489 EUR |
0.0522 EUR |
0.0514 EUR |
| 2025-11-08 |
0.0523 EUR |
1,323,382.3450 |
0.0524 EUR |
0.0499 EUR |
0.0535 EUR |
0.0515 EUR |
| 2025-11-07 |
0.0487 EUR |
1,390,920.5823 |
0.0456 EUR |
0.0456 EUR |
0.0525 EUR |
0.0521 EUR |
| 2025-11-06 |
0.0456 EUR |
544,961.5254 |
0.0451 EUR |
0.0443 EUR |
0.0465 EUR |
0.0451 EUR |
| 2025-11-05 |
0.0452 EUR |
1,059,734.6486 |
0.0440 EUR |
0.0428 EUR |
0.0468 EUR |
0.0462 EUR |
| 2025-11-04 |
0.0446 EUR |
1,527,793.9654 |
0.0448 EUR |
0.0429 EUR |
0.0467 EUR |
0.0437 EUR |
| 2025-11-03 |
0.0457 EUR |
2,107,791.9036 |
0.0513 EUR |
0.0411 EUR |
0.0513 EUR |
0.0447 EUR |
| 2025-11-02 |
0.0508 EUR |
1,654,893.7178 |
0.0506 EUR |
0.0488 EUR |
0.0524 EUR |
0.0496 EUR |
| 2025-11-01 |
0.0496 EUR |
1,056,427.4674 |
0.0495 EUR |
0.0495 EUR |
0.0511 EUR |
0.0511 EUR |
| 2025-10-31 |
0.0497 EUR |
642,397.6030 |
0.0498 EUR |
0.0480 EUR |
0.0507 EUR |
0.0492 EUR |
| 2025-10-30 |
0.0506 EUR |
2,649,764.1283 |
0.0546 EUR |
0.0474 EUR |
0.0552 EUR |
0.0493 EUR |
| 2025-10-29 |
0.0556 EUR |
1,200,569.1079 |
0.0559 EUR |
0.0532 EUR |
0.0564 EUR |
0.0554 EUR |
| 2025-10-28 |
0.0560 EUR |
219,001.5961 |
0.0549 EUR |
0.0548 EUR |
0.0569 EUR |
0.0557 EUR |
| 2025-10-27 |
0.0579 EUR |
460,792.8598 |
0.0584 EUR |
0.0561 EUR |
0.0598 EUR |
0.0563 EUR |
| 2025-10-26 |
0.0573 EUR |
708,019.7955 |
0.0564 EUR |
0.0555 EUR |
0.0592 EUR |
0.0586 EUR |
| 2025-10-25 |
0.0562 EUR |
1,087,493.6560 |
0.0570 EUR |
0.0550 EUR |
0.0575 EUR |
0.0573 EUR |
| 2025-10-24 |
0.0560 EUR |
1,639,332.2274 |
0.0540 EUR |
0.0535 EUR |
0.0570 EUR |
0.0568 EUR |
| 2025-10-23 |
0.0523 EUR |
264,874.3680 |
0.0529 EUR |
0.0529 EUR |
0.0551 EUR |
0.0543 EUR |
| 2025-10-22 |
0.0549 EUR |
1,293,020.5073 |
0.0550 EUR |
0.0529 EUR |
0.0553 EUR |
0.0533 EUR |
| 2025-10-21 |
0.0565 EUR |
1,461,530.1508 |
0.0572 EUR |
0.0541 EUR |
0.0602 EUR |
0.0576 EUR |
| 2025-10-20 |
0.0583 EUR |
1,448,447.0251 |
0.0562 EUR |
0.0552 EUR |
0.0591 EUR |
0.0575 EUR |
| 2025-10-19 |
0.0563 EUR |
1,297,694.5743 |
0.0547 EUR |
0.0540 EUR |
0.0582 EUR |
0.0570 EUR |
| 2025-10-18 |
0.0552 EUR |
1,220,693.6863 |
0.0541 EUR |
0.0540 EUR |
0.0564 EUR |
0.0542 EUR |
| 2025-10-17 |
0.0547 EUR |
481,612.8875 |
0.0559 EUR |
0.0515 EUR |
0.0573 EUR |
0.0539 EUR |