Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0594 EUR |
2,694,834.0000 |
0.0580 EUR |
0.0548 EUR |
0.0610 EUR |
0.0551 EUR |
| 2025-10-15 |
0.0607 EUR |
904,249.0458 |
0.0607 EUR |
0.0564 EUR |
0.0636 EUR |
0.0564 EUR |
| 2025-10-14 |
0.0594 EUR |
2,061,844.9703 |
0.0652 EUR |
0.0570 EUR |
0.0652 EUR |
0.0614 EUR |
| 2025-10-13 |
0.0628 EUR |
2,608,300.9519 |
0.0607 EUR |
0.0591 EUR |
0.0654 EUR |
0.0647 EUR |
| 2025-10-12 |
0.0601 EUR |
1,292,549.6032 |
0.0547 EUR |
0.0533 EUR |
0.0639 EUR |
0.0614 EUR |
| 2025-10-11 |
0.0530 EUR |
2,540,461.0022 |
0.0568 EUR |
0.0547 EUR |
0.0604 EUR |
0.0551 EUR |
| 2025-10-10 |
0.0827 EUR |
4,758,690.5310 |
0.0846 EUR |
0.0782 EUR |
0.0859 EUR |
0.0796 EUR |
| 2025-10-09 |
0.0838 EUR |
5,125,383.5563 |
0.0888 EUR |
0.0810 EUR |
0.0888 EUR |
0.0845 EUR |
| 2025-10-08 |
0.0875 EUR |
1,826,759.1860 |
0.0877 EUR |
0.0858 EUR |
0.0898 EUR |
0.0887 EUR |
| 2025-10-07 |
0.0902 EUR |
5,204,447.2865 |
0.0928 EUR |
0.0861 EUR |
0.0937 EUR |
0.0889 EUR |
| 2025-10-06 |
0.0918 EUR |
5,053,265.3703 |
0.0900 EUR |
0.0883 EUR |
0.0945 EUR |
0.0932 EUR |
| 2025-10-05 |
0.0928 EUR |
2,027,881.1107 |
0.0925 EUR |
0.0900 EUR |
0.0957 EUR |
0.0907 EUR |
| 2025-10-04 |
0.0954 EUR |
4,294,116.4591 |
0.1005 EUR |
0.0909 EUR |
0.1006 EUR |
0.0939 EUR |
| 2025-10-03 |
0.0994 EUR |
8,024,443.4713 |
0.0970 EUR |
0.0955 EUR |
0.1030 EUR |
0.1017 EUR |
| 2025-10-02 |
0.0982 EUR |
6,800,414.4091 |
0.0996 EUR |
0.0948 EUR |
0.1028 EUR |
0.0975 EUR |
| 2025-10-01 |
0.0966 EUR |
8,609,574.8938 |
0.0949 EUR |
0.0920 EUR |
0.0999 EUR |
0.0978 EUR |
| 2025-09-30 |
0.0955 EUR |
9,697,113.5658 |
0.0928 EUR |
0.0911 EUR |
0.1008 EUR |
0.0960 EUR |
| 2025-09-29 |
0.1000 EUR |
20,817,522.3843 |
0.1025 EUR |
0.0938 EUR |
0.1090 EUR |
0.0956 EUR |
| 2025-09-28 |
0.1044 EUR |
24,241,274.7319 |
0.1065 EUR |
0.0981 EUR |
0.1162 EUR |
0.1032 EUR |
| 2025-09-27 |
0.1059 EUR |
104,258,781.6123 |
0.0818 EUR |
0.0816 EUR |
0.1237 EUR |
0.1080 EUR |
| 2025-09-26 |
0.0798 EUR |
3,114,481.7950 |
0.0804 EUR |
0.0765 EUR |
0.0826 EUR |
0.0811 EUR |
| 2025-09-25 |
0.0862 EUR |
8,398,421.1220 |
0.0900 EUR |
0.0786 EUR |
0.0915 EUR |
0.0797 EUR |
| 2025-09-24 |
0.0902 EUR |
10,624,185.4494 |
0.0865 EUR |
0.0829 EUR |
0.0957 EUR |
0.0900 EUR |
| 2025-09-23 |
0.0912 EUR |
7,181,195.8838 |
0.0956 EUR |
0.0855 EUR |
0.0960 EUR |
0.0875 EUR |
| 2025-09-22 |
0.1009 EUR |
17,517,131.8048 |
0.1060 EUR |
0.0909 EUR |
0.1061 EUR |
0.0935 EUR |
| 2025-09-21 |
0.1028 EUR |
37,473,423.3359 |
0.0921 EUR |
0.0908 EUR |
0.1304 EUR |
0.1277 EUR |
| 2025-09-20 |
0.0936 EUR |
21,545,671.9239 |
0.0808 EUR |
0.0806 EUR |
0.1010 EUR |
0.0924 EUR |
| 2025-09-19 |
0.0867 EUR |
488,437.0727 |
0.0878 EUR |
0.0822 EUR |
0.0878 EUR |
0.0829 EUR |
| 2025-09-18 |
0.0864 EUR |
2,301,200.4989 |
0.0830 EUR |
0.0830 EUR |
0.0888 EUR |
0.0879 EUR |
| 2025-09-17 |
0.0797 EUR |
970,744.1975 |
0.0808 EUR |
0.0781 EUR |
0.0813 EUR |
0.0798 EUR |
| 2025-09-16 |
0.0797 EUR |
318,086.4558 |
0.0797 EUR |
0.0780 EUR |
0.0803 EUR |
0.0802 EUR |
| 2025-09-15 |
0.0815 EUR |
991,253.9625 |
0.0829 EUR |
0.0775 EUR |
0.0848 EUR |
0.0796 EUR |
| 2025-09-14 |
0.0843 EUR |
627,442.6246 |
0.0854 EUR |
0.0818 EUR |
0.0866 EUR |
0.0827 EUR |
| 2025-09-13 |
0.0875 EUR |
1,263,278.5181 |
0.0867 EUR |
0.0855 EUR |
0.0897 EUR |
0.0880 EUR |
| 2025-09-12 |
0.0853 EUR |
1,308,151.6429 |
0.0858 EUR |
0.0838 EUR |
0.0869 EUR |
0.0866 EUR |
| 2025-09-11 |
0.0866 EUR |
2,867,655.5108 |
0.0879 EUR |
0.0838 EUR |
0.0902 EUR |
0.0857 EUR |
| 2025-09-10 |
0.0861 EUR |
8,988,313.6273 |
0.0849 EUR |
0.0836 EUR |
0.0888 EUR |
0.0879 EUR |
| 2025-09-09 |
0.0841 EUR |
11,021,841.5279 |
0.0790 EUR |
0.0790 EUR |
0.0877 EUR |
0.0827 EUR |
| 2025-09-08 |
0.0767 EUR |
622,743.4270 |
0.0757 EUR |
0.0753 EUR |
0.0782 EUR |
0.0777 EUR |
| 2025-09-07 |
0.0755 EUR |
309,524.3218 |
0.0755 EUR |
0.0748 EUR |
0.0763 EUR |
0.0756 EUR |