Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.5265 EUR |
1,022,878.0928 |
0.5337 EUR |
0.4963 EUR |
0.5540 EUR |
0.4983 EUR |
| 2024-07-22 |
0.5279 EUR |
1,086,825.5472 |
0.4986 EUR |
0.4740 EUR |
0.5572 EUR |
0.5360 EUR |
| 2024-07-21 |
0.4908 EUR |
227,959.2581 |
0.5098 EUR |
0.4673 EUR |
0.5164 EUR |
0.4967 EUR |
| 2024-07-20 |
0.5094 EUR |
126,643.5612 |
0.5062 EUR |
0.4991 EUR |
0.5315 EUR |
0.5113 EUR |
| 2024-07-19 |
0.4997 EUR |
832,719.4113 |
0.5034 EUR |
0.4859 EUR |
0.5129 EUR |
0.5099 EUR |
| 2024-07-18 |
0.5168 EUR |
347,119.3699 |
0.5296 EUR |
0.4962 EUR |
0.5436 EUR |
0.5150 EUR |
| 2024-07-17 |
0.5271 EUR |
499,558.6333 |
0.5200 EUR |
0.5070 EUR |
0.5410 EUR |
0.5366 EUR |
| 2024-07-16 |
0.5080 EUR |
436,467.8986 |
0.5122 EUR |
0.4866 EUR |
0.5249 EUR |
0.5139 EUR |
| 2024-07-15 |
0.4985 EUR |
1,811,415.3874 |
0.4505 EUR |
0.4505 EUR |
0.5204 EUR |
0.5129 EUR |
| 2024-07-14 |
0.4263 EUR |
699,069.6163 |
0.4330 EUR |
0.4173 EUR |
0.4566 EUR |
0.4506 EUR |
| 2024-07-13 |
0.4393 EUR |
154,084.2609 |
0.4269 EUR |
0.4269 EUR |
0.4529 EUR |
0.4394 EUR |
| 2024-07-12 |
0.4091 EUR |
128,558.3516 |
0.3970 EUR |
0.3965 EUR |
0.4303 EUR |
0.4194 EUR |
| 2024-07-11 |
0.4172 EUR |
517,407.3676 |
0.4346 EUR |
0.3944 EUR |
0.4417 EUR |
0.3944 EUR |
| 2024-07-10 |
0.4149 EUR |
309,980.5099 |
0.4145 EUR |
0.4073 EUR |
0.4296 EUR |
0.4232 EUR |
| 2024-07-09 |
0.4157 EUR |
158,959.4791 |
0.4153 EUR |
0.4082 EUR |
0.4266 EUR |
0.4176 EUR |
| 2024-07-08 |
0.4234 EUR |
892,844.4377 |
0.4043 EUR |
0.3877 EUR |
0.4500 EUR |
0.4252 EUR |
| 2024-07-07 |
0.4205 EUR |
3,236,280.8530 |
0.3904 EUR |
0.3858 EUR |
0.4498 EUR |
0.4092 EUR |
| 2024-07-06 |
0.3577 EUR |
2,364,902.6286 |
0.3225 EUR |
0.3208 EUR |
0.3941 EUR |
0.3876 EUR |
| 2024-07-05 |
0.3312 EUR |
3,782,940.9287 |
0.3645 EUR |
0.3115 EUR |
0.3645 EUR |
0.3273 EUR |
| 2024-07-04 |
0.4115 EUR |
1,503,970.9191 |
0.4829 EUR |
0.3580 EUR |
0.4829 EUR |
0.3664 EUR |
| 2024-07-03 |
0.4794 EUR |
946,110.7072 |
0.4846 EUR |
0.4581 EUR |
0.4940 EUR |
0.4771 EUR |
| 2024-07-02 |
0.4762 EUR |
513,054.5578 |
0.4700 EUR |
0.4629 EUR |
0.4916 EUR |
0.4809 EUR |
| 2024-07-01 |
0.4786 EUR |
156,151.7795 |
0.4873 EUR |
0.4710 EUR |
0.4946 EUR |
0.4710 EUR |
| 2024-06-30 |
0.4749 EUR |
1,641,417.2180 |
0.4474 EUR |
0.4386 EUR |
0.4909 EUR |
0.4803 EUR |
| 2024-06-29 |
0.4493 EUR |
456,526.2729 |
0.4289 EUR |
0.4287 EUR |
0.4622 EUR |
0.4450 EUR |
| 2024-06-28 |
0.4409 EUR |
981,155.0118 |
0.4634 EUR |
0.4268 EUR |
0.4739 EUR |
0.4309 EUR |
| 2024-06-27 |
0.4702 EUR |
197,496.4967 |
0.4613 EUR |
0.4471 EUR |
0.4859 EUR |
0.4701 EUR |
| 2024-06-26 |
0.4723 EUR |
252,300.4766 |
0.4709 EUR |
0.4560 EUR |
0.4950 EUR |
0.4645 EUR |
| 2024-06-25 |
0.4765 EUR |
743,345.0263 |
0.4781 EUR |
0.4657 EUR |
0.4913 EUR |
0.4698 EUR |
| 2024-06-24 |
0.4584 EUR |
1,736,607.5442 |
0.4310 EUR |
0.4064 EUR |
0.4848 EUR |
0.4755 EUR |
| 2024-06-23 |
0.4625 EUR |
468,164.5966 |
0.4478 EUR |
0.4300 EUR |
0.4764 EUR |
0.4320 EUR |
| 2024-06-22 |
0.4518 EUR |
763,905.6622 |
0.4402 EUR |
0.4318 EUR |
0.4676 EUR |
0.4503 EUR |
| 2024-06-21 |
0.4413 EUR |
435,762.3805 |
0.4241 EUR |
0.4150 EUR |
0.4540 EUR |
0.4414 EUR |
| 2024-06-20 |
0.4419 EUR |
607,130.1341 |
0.4443 EUR |
0.4273 EUR |
0.4679 EUR |
0.4306 EUR |
| 2024-06-19 |
0.4532 EUR |
370,714.9223 |
0.4531 EUR |
0.4357 EUR |
0.4700 EUR |
0.4558 EUR |
| 2024-06-18 |
0.4604 EUR |
783,676.6822 |
0.5198 EUR |
0.4344 EUR |
0.5212 EUR |
0.4618 EUR |
| 2024-06-17 |
0.5412 EUR |
418,808.2109 |
0.5860 EUR |
0.5000 EUR |
0.5909 EUR |
0.5302 EUR |
| 2024-06-16 |
0.5819 EUR |
115,596.0571 |
0.5786 EUR |
0.5695 EUR |
0.5926 EUR |
0.5882 EUR |
| 2024-06-15 |
0.5902 EUR |
137,577.6215 |
0.5868 EUR |
0.5798 EUR |
0.6013 EUR |
0.5825 EUR |
| 2024-06-14 |
0.5912 EUR |
451,407.3231 |
0.6101 EUR |
0.5596 EUR |
0.6301 EUR |
0.5826 EUR |
| 2024-06-13 |
0.6195 EUR |
189,685.6731 |
0.6488 EUR |
0.6032 EUR |
0.6489 EUR |
0.6098 EUR |
| 2024-06-12 |
0.6512 EUR |
369,384.2390 |
0.6372 EUR |
0.6078 EUR |
0.6750 EUR |
0.6505 EUR |
| 2024-06-11 |
0.6514 EUR |
684,880.6369 |
0.6781 EUR |
0.6210 EUR |
0.6803 EUR |
0.6435 EUR |
| 2024-06-10 |
0.7027 EUR |
985,887.2746 |
0.7324 EUR |
0.6752 EUR |
0.7324 EUR |
0.6792 EUR |
| 2024-06-09 |
0.7311 EUR |
291,915.2931 |
0.7345 EUR |
0.7153 EUR |
0.7418 EUR |
0.7335 EUR |
| 2024-06-08 |
0.7593 EUR |
750,228.2585 |
0.7763 EUR |
0.7279 EUR |
0.8016 EUR |
0.7332 EUR |
| 2024-06-07 |
0.7720 EUR |
2,555,222.0171 |
0.9220 EUR |
0.6644 EUR |
0.9306 EUR |
0.7824 EUR |
| 2024-06-06 |
0.9112 EUR |
285,401.4142 |
0.8986 EUR |
0.8910 EUR |
0.9238 EUR |
0.9052 EUR |
| 2024-06-05 |
0.8952 EUR |
252,626.6516 |
0.8883 EUR |
0.8772 EUR |
0.9100 EUR |
0.9000 EUR |
| 2024-06-04 |
0.8889 EUR |
650,123.0226 |
0.8999 EUR |
0.8601 EUR |
0.9400 EUR |
0.8826 EUR |