Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0798 EUR |
3,582,327.3558 |
0.0793 EUR |
0.0788 EUR |
0.0813 EUR |
0.0794 EUR |
| 2025-08-26 |
0.0774 EUR |
707,579.6370 |
0.0760 EUR |
0.0755 EUR |
0.0797 EUR |
0.0792 EUR |
| 2025-08-25 |
0.0809 EUR |
6,311,905.6874 |
0.0878 EUR |
0.0754 EUR |
0.0878 EUR |
0.0760 EUR |
| 2025-08-24 |
0.0887 EUR |
280,985.3715 |
0.0896 EUR |
0.0845 EUR |
0.0901 EUR |
0.0873 EUR |
| 2025-08-23 |
0.0878 EUR |
1,410,842.0600 |
0.0888 EUR |
0.0857 EUR |
0.0889 EUR |
0.0889 EUR |
| 2025-08-22 |
0.0829 EUR |
13,837,799.9015 |
0.0794 EUR |
0.0764 EUR |
0.0885 EUR |
0.0880 EUR |
| 2025-08-21 |
0.0808 EUR |
7,295,763.1061 |
0.0837 EUR |
0.0786 EUR |
0.0843 EUR |
0.0794 EUR |
| 2025-08-20 |
0.0807 EUR |
5,180,979.0452 |
0.0791 EUR |
0.0783 EUR |
0.0838 EUR |
0.0832 EUR |
| 2025-08-19 |
0.0803 EUR |
1,741,556.1362 |
0.0837 EUR |
0.0783 EUR |
0.0840 EUR |
0.0799 EUR |
| 2025-08-18 |
0.0827 EUR |
723,059.5345 |
0.0854 EUR |
0.0810 EUR |
0.0854 EUR |
0.0828 EUR |
| 2025-08-17 |
0.0868 EUR |
799,674.2826 |
0.0833 EUR |
0.0833 EUR |
0.0889 EUR |
0.0864 EUR |
| 2025-08-16 |
0.0828 EUR |
921,747.8576 |
0.0822 EUR |
0.0819 EUR |
0.0857 EUR |
0.0849 EUR |
| 2025-08-15 |
0.0827 EUR |
803,334.4610 |
0.0828 EUR |
0.0786 EUR |
0.0857 EUR |
0.0811 EUR |
| 2025-08-14 |
0.0900 EUR |
1,324,413.6052 |
0.0937 EUR |
0.0823 EUR |
0.0948 EUR |
0.0826 EUR |
| 2025-08-13 |
0.0911 EUR |
1,710,865.2433 |
0.0890 EUR |
0.0875 EUR |
0.0937 EUR |
0.0930 EUR |
| 2025-08-12 |
0.0850 EUR |
1,490,441.6961 |
0.0818 EUR |
0.0810 EUR |
0.0883 EUR |
0.0883 EUR |
| 2025-08-11 |
0.0866 EUR |
1,409,685.6877 |
0.0885 EUR |
0.0830 EUR |
0.0906 EUR |
0.0846 EUR |
| 2025-08-10 |
0.0890 EUR |
773,790.9216 |
0.0907 EUR |
0.0861 EUR |
0.0919 EUR |
0.0876 EUR |
| 2025-08-09 |
0.0886 EUR |
1,374,785.8415 |
0.0862 EUR |
0.0859 EUR |
0.0920 EUR |
0.0902 EUR |
| 2025-08-08 |
0.0850 EUR |
1,655,177.0705 |
0.0847 EUR |
0.0835 EUR |
0.0868 EUR |
0.0863 EUR |
| 2025-08-07 |
0.0815 EUR |
991,748.3012 |
0.0804 EUR |
0.0799 EUR |
0.0847 EUR |
0.0846 EUR |
| 2025-08-06 |
0.0791 EUR |
748,934.1395 |
0.0786 EUR |
0.0768 EUR |
0.0808 EUR |
0.0802 EUR |
| 2025-08-05 |
0.0805 EUR |
1,066,448.3623 |
0.0824 EUR |
0.0770 EUR |
0.0827 EUR |
0.0778 EUR |
| 2025-08-04 |
0.0800 EUR |
467,077.3248 |
0.0786 EUR |
0.0786 EUR |
0.0832 EUR |
0.0830 EUR |
| 2025-08-03 |
0.0782 EUR |
926,368.0062 |
0.0757 EUR |
0.0755 EUR |
0.0797 EUR |
0.0791 EUR |
| 2025-08-02 |
0.0776 EUR |
851,560.9597 |
0.0784 EUR |
0.0746 EUR |
0.0793 EUR |
0.0765 EUR |
| 2025-08-01 |
0.0805 EUR |
2,299,709.5212 |
0.0819 EUR |
0.0775 EUR |
0.0827 EUR |
0.0792 EUR |
| 2025-07-31 |
0.0866 EUR |
1,649,465.4454 |
0.0867 EUR |
0.0840 EUR |
0.0895 EUR |
0.0844 EUR |
| 2025-07-30 |
0.0867 EUR |
2,619,528.9494 |
0.0885 EUR |
0.0832 EUR |
0.0895 EUR |
0.0865 EUR |
| 2025-07-29 |
0.0930 EUR |
3,841,966.1246 |
0.0888 EUR |
0.0867 EUR |
0.0966 EUR |
0.0881 EUR |
| 2025-07-28 |
0.0937 EUR |
1,473,555.3518 |
0.0963 EUR |
0.0882 EUR |
0.0982 EUR |
0.0890 EUR |
| 2025-07-27 |
0.0961 EUR |
3,268,091.1898 |
0.0902 EUR |
0.0902 EUR |
0.0977 EUR |
0.0969 EUR |
| 2025-07-26 |
0.0909 EUR |
560,241.4906 |
0.0917 EUR |
0.0903 EUR |
0.0927 EUR |
0.0909 EUR |
| 2025-07-25 |
0.0890 EUR |
1,669,922.7019 |
0.0869 EUR |
0.0851 EUR |
0.0923 EUR |
0.0910 EUR |
| 2025-07-24 |
0.0874 EUR |
2,024,573.5239 |
0.0891 EUR |
0.0828 EUR |
0.0916 EUR |
0.0890 EUR |
| 2025-07-23 |
0.0950 EUR |
1,657,895.5569 |
0.1024 EUR |
0.0866 EUR |
0.1024 EUR |
0.0897 EUR |
| 2025-07-22 |
0.1017 EUR |
1,975,518.5836 |
0.1059 EUR |
0.0976 EUR |
0.1064 EUR |
0.1011 EUR |
| 2025-07-21 |
0.1040 EUR |
1,529,672.6743 |
0.1029 EUR |
0.1012 EUR |
0.1081 EUR |
0.1044 EUR |
| 2025-07-20 |
0.1033 EUR |
2,037,692.5577 |
0.1027 EUR |
0.1010 EUR |
0.1068 EUR |
0.1028 EUR |
| 2025-07-19 |
0.1004 EUR |
1,885,809.3950 |
0.0978 EUR |
0.0950 EUR |
0.1029 EUR |
0.1014 EUR |
| 2025-07-18 |
0.1028 EUR |
2,111,643.0905 |
0.1009 EUR |
0.0960 EUR |
0.1077 EUR |
0.0988 EUR |
| 2025-07-17 |
0.1019 EUR |
2,889,405.2745 |
0.1016 EUR |
0.0972 EUR |
0.1038 EUR |
0.1003 EUR |
| 2025-07-16 |
0.1051 EUR |
11,130,878.0017 |
0.1130 EUR |
0.0986 EUR |
0.1130 EUR |
0.1038 EUR |
| 2025-07-15 |
0.1020 EUR |
7,076,187.9321 |
0.0892 EUR |
0.0864 EUR |
0.1141 EUR |
0.1129 EUR |
| 2025-07-14 |
0.0913 EUR |
1,296,706.9757 |
0.0914 EUR |
0.0881 EUR |
0.0960 EUR |
0.0889 EUR |
| 2025-07-13 |
0.0903 EUR |
879,623.4103 |
0.0869 EUR |
0.0869 EUR |
0.0946 EUR |
0.0913 EUR |
| 2025-07-12 |
0.0913 EUR |
886,617.4383 |
0.0915 EUR |
0.0842 EUR |
0.0920 EUR |
0.0871 EUR |
| 2025-07-11 |
0.0963 EUR |
9,029,232.6638 |
0.0887 EUR |
0.0870 EUR |
0.1042 EUR |
0.0974 EUR |
| 2025-07-10 |
0.0806 EUR |
3,534,157.1951 |
0.0761 EUR |
0.0761 EUR |
0.0892 EUR |
0.0887 EUR |
| 2025-07-09 |
0.0745 EUR |
3,914,583.6935 |
0.0716 EUR |
0.0710 EUR |
0.0775 EUR |
0.0774 EUR |