Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.1524 EUR |
1,271,259.8325 |
0.1499 EUR |
0.1473 EUR |
0.1607 EUR |
0.1603 EUR |
| 2025-02-21 |
0.1604 EUR |
5,552,887.3752 |
0.1515 EUR |
0.1462 EUR |
0.1649 EUR |
0.1481 EUR |
| 2025-02-20 |
0.1475 EUR |
1,062,668.6039 |
0.1468 EUR |
0.1444 EUR |
0.1503 EUR |
0.1477 EUR |
| 2025-02-19 |
0.1448 EUR |
670,157.5607 |
0.1437 EUR |
0.1410 EUR |
0.1472 EUR |
0.1443 EUR |
| 2025-02-18 |
0.1445 EUR |
1,387,708.0976 |
0.1498 EUR |
0.1355 EUR |
0.1523 EUR |
0.1427 EUR |
| 2025-02-17 |
0.1526 EUR |
1,109,059.3476 |
0.1561 EUR |
0.1457 EUR |
0.1607 EUR |
0.1509 EUR |
| 2025-02-16 |
0.1557 EUR |
555,135.1346 |
0.1547 EUR |
0.1522 EUR |
0.1594 EUR |
0.1549 EUR |
| 2025-02-15 |
0.1590 EUR |
552,903.3521 |
0.1615 EUR |
0.1534 EUR |
0.1620 EUR |
0.1555 EUR |
| 2025-02-14 |
0.1608 EUR |
894,260.7161 |
0.1570 EUR |
0.1569 EUR |
0.1671 EUR |
0.1634 EUR |
| 2025-02-13 |
0.1586 EUR |
917,898.0729 |
0.1639 EUR |
0.1540 EUR |
0.1668 EUR |
0.1578 EUR |
| 2025-02-12 |
0.1523 EUR |
3,956,646.8049 |
0.1512 EUR |
0.1459 EUR |
0.1605 EUR |
0.1587 EUR |
| 2025-02-11 |
0.1578 EUR |
1,270,079.9818 |
0.1560 EUR |
0.1505 EUR |
0.1645 EUR |
0.1506 EUR |
| 2025-02-10 |
0.1507 EUR |
1,346,558.0928 |
0.1513 EUR |
0.1439 EUR |
0.1566 EUR |
0.1557 EUR |
| 2025-02-09 |
0.1531 EUR |
1,446,165.3017 |
0.1539 EUR |
0.1425 EUR |
0.1604 EUR |
0.1500 EUR |
| 2025-02-08 |
0.1464 EUR |
1,805,053.1149 |
0.1445 EUR |
0.1442 EUR |
0.1551 EUR |
0.1535 EUR |
| 2025-02-07 |
0.1493 EUR |
2,235,999.5358 |
0.1451 EUR |
0.1383 EUR |
0.1571 EUR |
0.1389 EUR |
| 2025-02-06 |
0.1501 EUR |
2,637,965.1118 |
0.1593 EUR |
0.1414 EUR |
0.1608 EUR |
0.1447 EUR |
| 2025-02-05 |
0.1622 EUR |
1,350,739.4596 |
0.1630 EUR |
0.1555 EUR |
0.1661 EUR |
0.1582 EUR |
| 2025-02-04 |
0.1654 EUR |
2,741,677.7623 |
0.1784 EUR |
0.1548 EUR |
0.1803 EUR |
0.1580 EUR |
| 2025-02-03 |
0.1600 EUR |
10,218,754.3983 |
0.1882 EUR |
0.1284 EUR |
0.1882 EUR |
0.1796 EUR |
| 2025-02-02 |
0.2067 EUR |
2,423,045.3314 |
0.2351 EUR |
0.1880 EUR |
0.2381 EUR |
0.1971 EUR |
| 2025-02-01 |
0.2475 EUR |
690,450.0352 |
0.2616 EUR |
0.2346 EUR |
0.2663 EUR |
0.2348 EUR |
| 2025-01-31 |
0.2596 EUR |
2,577,566.3228 |
0.2540 EUR |
0.2504 EUR |
0.2769 EUR |
0.2622 EUR |
| 2025-01-30 |
0.2526 EUR |
885,930.3475 |
0.2370 EUR |
0.2355 EUR |
0.2627 EUR |
0.2558 EUR |
| 2025-01-29 |
0.2416 EUR |
1,175,210.6631 |
0.2314 EUR |
0.2309 EUR |
0.2517 EUR |
0.2435 EUR |
| 2025-01-28 |
0.2415 EUR |
769,357.8777 |
0.2542 EUR |
0.2283 EUR |
0.2574 EUR |
0.2322 EUR |
| 2025-01-27 |
0.2409 EUR |
8,394,793.6563 |
0.2623 EUR |
0.2230 EUR |
0.2632 EUR |
0.2503 EUR |
| 2025-01-26 |
0.2729 EUR |
180,290.8980 |
0.2686 EUR |
0.2686 EUR |
0.2793 EUR |
0.2737 EUR |
| 2025-01-25 |
0.2686 EUR |
917,377.1266 |
0.2682 EUR |
0.2600 EUR |
0.2735 EUR |
0.2695 EUR |
| 2025-01-24 |
0.2760 EUR |
685,858.3830 |
0.2794 EUR |
0.2686 EUR |
0.2845 EUR |
0.2692 EUR |
| 2025-01-23 |
0.2737 EUR |
935,770.2652 |
0.2775 EUR |
0.2672 EUR |
0.2813 EUR |
0.2794 EUR |
| 2025-01-22 |
0.2850 EUR |
692,883.9080 |
0.2890 EUR |
0.2797 EUR |
0.2907 EUR |
0.2802 EUR |
| 2025-01-21 |
0.2791 EUR |
2,194,045.4301 |
0.2753 EUR |
0.2623 EUR |
0.2957 EUR |
0.2878 EUR |
| 2025-01-20 |
0.2794 EUR |
4,774,797.6705 |
0.2772 EUR |
0.2623 EUR |
0.2995 EUR |
0.2773 EUR |
| 2025-01-19 |
0.2989 EUR |
3,845,234.1208 |
0.3208 EUR |
0.2757 EUR |
0.3233 EUR |
0.2777 EUR |
| 2025-01-18 |
0.3325 EUR |
1,613,519.1675 |
0.3539 EUR |
0.3132 EUR |
0.3573 EUR |
0.3156 EUR |
| 2025-01-17 |
0.3394 EUR |
1,192,700.9203 |
0.3220 EUR |
0.3216 EUR |
0.3522 EUR |
0.3522 EUR |
| 2025-01-16 |
0.3249 EUR |
840,373.5601 |
0.3330 EUR |
0.3164 EUR |
0.3341 EUR |
0.3259 EUR |
| 2025-01-15 |
0.3126 EUR |
987,996.3610 |
0.3105 EUR |
0.3000 EUR |
0.3307 EUR |
0.3265 EUR |
| 2025-01-14 |
0.3019 EUR |
1,014,456.4478 |
0.2979 EUR |
0.2965 EUR |
0.3077 EUR |
0.3050 EUR |
| 2025-01-13 |
0.2890 EUR |
1,006,451.2063 |
0.3110 EUR |
0.2764 EUR |
0.3120 EUR |
0.2868 EUR |
| 2025-01-12 |
0.3194 EUR |
123,952.5677 |
0.3199 EUR |
0.3101 EUR |
0.3204 EUR |
0.3101 EUR |
| 2025-01-11 |
0.3195 EUR |
233,495.5836 |
0.3237 EUR |
0.3137 EUR |
0.3259 EUR |
0.3259 EUR |
| 2025-01-10 |
0.3219 EUR |
437,330.4990 |
0.3157 EUR |
0.3129 EUR |
0.3281 EUR |
0.3237 EUR |
| 2025-01-09 |
0.3196 EUR |
1,003,622.8770 |
0.3266 EUR |
0.3062 EUR |
0.3289 EUR |
0.3116 EUR |
| 2025-01-08 |
0.3307 EUR |
1,012,241.7157 |
0.3464 EUR |
0.3082 EUR |
0.3474 EUR |
0.3201 EUR |
| 2025-01-07 |
0.3611 EUR |
1,021,413.9528 |
0.3897 EUR |
0.3436 EUR |
0.3904 EUR |
0.3463 EUR |
| 2025-01-06 |
0.3911 EUR |
418,255.1412 |
0.3869 EUR |
0.3813 EUR |
0.4018 EUR |
0.3892 EUR |
| 2025-01-05 |
0.3884 EUR |
236,781.6064 |
0.3959 EUR |
0.3829 EUR |
0.3959 EUR |
0.3904 EUR |
| 2025-01-04 |
0.3956 EUR |
188,013.3287 |
0.3961 EUR |
0.3905 EUR |
0.4027 EUR |
0.3956 EUR |