Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
1.6201 EUR |
159,266.0387 |
1.5170 EUR |
1.4400 EUR |
1.7537 EUR |
1.7347 EUR |
| 2024-04-13 |
1.5914 EUR |
324,156.1447 |
1.7940 EUR |
1.2694 EUR |
1.8001 EUR |
1.5350 EUR |
| 2024-04-12 |
1.9987 EUR |
1,009,968.6654 |
2.2665 EUR |
1.5457 EUR |
2.3319 EUR |
1.8002 EUR |
| 2024-04-11 |
2.3575 EUR |
207,918.2591 |
2.4668 EUR |
2.2121 EUR |
2.4668 EUR |
2.2781 EUR |
| 2024-04-10 |
2.4312 EUR |
261,246.0855 |
2.5398 EUR |
2.3120 EUR |
2.5696 EUR |
2.4860 EUR |
| 2024-04-09 |
2.6687 EUR |
209,947.2160 |
2.8916 EUR |
2.5275 EUR |
2.9299 EUR |
2.5275 EUR |
| 2024-04-08 |
2.7649 EUR |
294,222.0083 |
2.7354 EUR |
2.6400 EUR |
2.8910 EUR |
2.8332 EUR |
| 2024-04-07 |
2.8053 EUR |
335,522.2703 |
2.6999 EUR |
2.6999 EUR |
2.8913 EUR |
2.7381 EUR |
| 2024-04-06 |
2.7035 EUR |
234,168.8034 |
2.6533 EUR |
2.6482 EUR |
2.7642 EUR |
2.7376 EUR |
| 2024-04-05 |
2.7324 EUR |
242,402.0068 |
2.8689 EUR |
2.5984 EUR |
2.9129 EUR |
2.6583 EUR |
| 2024-04-04 |
2.7257 EUR |
308,391.0826 |
2.7002 EUR |
2.5775 EUR |
2.9054 EUR |
2.8179 EUR |
| 2024-04-03 |
2.8814 EUR |
657,077.9996 |
2.8576 EUR |
2.6989 EUR |
3.1467 EUR |
2.7451 EUR |
| 2024-04-02 |
2.8664 EUR |
1,706,387.4900 |
2.8346 EUR |
2.6097 EUR |
3.0928 EUR |
2.9075 EUR |
| 2024-04-01 |
2.6525 EUR |
393,971.7968 |
2.7525 EUR |
2.5012 EUR |
2.8679 EUR |
2.8544 EUR |
| 2024-03-31 |
2.7738 EUR |
204,598.4129 |
2.7354 EUR |
2.7031 EUR |
2.8285 EUR |
2.7212 EUR |
| 2024-03-30 |
2.9064 EUR |
286,436.9634 |
2.9771 EUR |
2.7048 EUR |
3.0574 EUR |
2.7326 EUR |
| 2024-03-29 |
3.0112 EUR |
667,418.2984 |
2.9100 EUR |
2.8308 EUR |
3.2255 EUR |
2.9592 EUR |
| 2024-03-28 |
3.2138 EUR |
2,503,851.4181 |
3.4207 EUR |
2.8168 EUR |
3.6829 EUR |
2.9354 EUR |
| 2024-03-27 |
2.7918 EUR |
3,241,726.4002 |
2.2596 EUR |
2.2376 EUR |
3.3181 EUR |
3.1542 EUR |
| 2024-03-26 |
2.3099 EUR |
307,134.5427 |
2.2683 EUR |
2.1953 EUR |
2.4067 EUR |
2.2406 EUR |
| 2024-03-25 |
2.2677 EUR |
286,903.5542 |
2.2445 EUR |
2.1774 EUR |
2.3349 EUR |
2.2888 EUR |
| 2024-03-24 |
2.2235 EUR |
162,389.3268 |
2.2252 EUR |
2.1603 EUR |
2.2737 EUR |
2.2737 EUR |
| 2024-03-23 |
2.2611 EUR |
243,817.1160 |
2.2193 EUR |
2.1755 EUR |
2.3610 EUR |
2.2748 EUR |
| 2024-03-22 |
2.1967 EUR |
400,883.7166 |
2.2942 EUR |
2.1053 EUR |
2.3187 EUR |
2.1875 EUR |
| 2024-03-21 |
2.3156 EUR |
885,382.6900 |
2.3709 EUR |
2.2065 EUR |
2.5055 EUR |
2.3055 EUR |
| 2024-03-20 |
2.1305 EUR |
1,327,941.7795 |
1.9680 EUR |
1.8786 EUR |
2.3293 EUR |
2.2792 EUR |
| 2024-03-19 |
2.0037 EUR |
1,816,146.6830 |
2.1616 EUR |
1.8400 EUR |
2.1857 EUR |
1.9758 EUR |
| 2024-03-18 |
2.2154 EUR |
940,804.2637 |
2.5734 EUR |
2.0199 EUR |
2.5737 EUR |
2.1655 EUR |
| 2024-03-17 |
2.5133 EUR |
449,910.9802 |
2.6495 EUR |
2.4075 EUR |
2.6888 EUR |
2.5587 EUR |
| 2024-03-16 |
2.6078 EUR |
1,047,037.6352 |
2.5182 EUR |
2.4110 EUR |
2.8099 EUR |
2.6341 EUR |
| 2024-03-15 |
2.5668 EUR |
1,257,521.2561 |
2.7945 EUR |
2.4001 EUR |
2.8468 EUR |
2.5270 EUR |
| 2024-03-14 |
2.7697 EUR |
1,472,446.9258 |
2.9804 EUR |
2.6250 EUR |
2.9866 EUR |
2.8137 EUR |
| 2024-03-13 |
2.8760 EUR |
1,501,515.6741 |
2.7020 EUR |
2.5290 EUR |
3.1166 EUR |
2.8439 EUR |