Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
0.2984 EUR |
570,522.5164 |
0.3070 EUR |
0.2891 EUR |
0.3090 EUR |
0.2936 EUR |
| 2024-10-30 |
0.3120 EUR |
806,061.2942 |
0.3177 EUR |
0.3053 EUR |
0.3181 EUR |
0.3079 EUR |
| 2024-10-29 |
0.3153 EUR |
1,984,476.5895 |
0.3095 EUR |
0.3085 EUR |
0.3225 EUR |
0.3172 EUR |
| 2024-10-28 |
0.3011 EUR |
793,380.2506 |
0.3081 EUR |
0.2923 EUR |
0.3096 EUR |
0.3051 EUR |
| 2024-10-27 |
0.3066 EUR |
825,410.2378 |
0.3029 EUR |
0.3017 EUR |
0.3125 EUR |
0.3088 EUR |
| 2024-10-26 |
0.2982 EUR |
1,315,802.0061 |
0.2954 EUR |
0.2893 EUR |
0.3030 EUR |
0.3027 EUR |
| 2024-10-25 |
0.3295 EUR |
1,722,151.2650 |
0.3328 EUR |
0.3170 EUR |
0.3371 EUR |
0.3197 EUR |
| 2024-10-24 |
0.3337 EUR |
733,665.3864 |
0.3343 EUR |
0.3269 EUR |
0.3426 EUR |
0.3293 EUR |
| 2024-10-23 |
0.3372 EUR |
562,584.9326 |
0.3455 EUR |
0.3239 EUR |
0.3498 EUR |
0.3343 EUR |
| 2024-10-22 |
0.3498 EUR |
1,028,805.9585 |
0.3500 EUR |
0.3385 EUR |
0.3560 EUR |
0.3454 EUR |
| 2024-10-21 |
0.3663 EUR |
1,067,693.3286 |
0.3640 EUR |
0.3515 EUR |
0.3840 EUR |
0.3515 EUR |
| 2024-10-20 |
0.3553 EUR |
1,228,064.2790 |
0.3305 EUR |
0.3256 EUR |
0.3741 EUR |
0.3624 EUR |
| 2024-10-19 |
0.3264 EUR |
99,682.4022 |
0.3300 EUR |
0.3195 EUR |
0.3360 EUR |
0.3278 EUR |
| 2024-10-18 |
0.3213 EUR |
440,135.8377 |
0.3164 EUR |
0.3136 EUR |
0.3269 EUR |
0.3252 EUR |
| 2024-10-17 |
0.3125 EUR |
202,870.8706 |
0.3221 EUR |
0.3066 EUR |
0.3221 EUR |
0.3111 EUR |
| 2024-10-16 |
0.3293 EUR |
133,094.5117 |
0.3404 EUR |
0.3223 EUR |
0.3404 EUR |
0.3278 EUR |
| 2024-10-15 |
0.3349 EUR |
385,621.4855 |
0.3394 EUR |
0.3210 EUR |
0.3460 EUR |
0.3292 EUR |
| 2024-10-14 |
0.3287 EUR |
855,813.5858 |
0.3192 EUR |
0.3160 EUR |
0.3415 EUR |
0.3389 EUR |
| 2024-10-13 |
0.3106 EUR |
275,638.3667 |
0.3151 EUR |
0.3003 EUR |
0.3205 EUR |
0.3205 EUR |
| 2024-10-12 |
0.3136 EUR |
528,061.0635 |
0.3083 EUR |
0.3080 EUR |
0.3195 EUR |
0.3138 EUR |
| 2024-10-11 |
0.3041 EUR |
347,014.9150 |
0.2930 EUR |
0.2908 EUR |
0.3116 EUR |
0.3113 EUR |
| 2024-10-10 |
0.2899 EUR |
457,745.9476 |
0.2912 EUR |
0.2820 EUR |
0.2957 EUR |
0.2864 EUR |
| 2024-10-09 |
0.2985 EUR |
341,868.3803 |
0.3033 EUR |
0.2875 EUR |
0.3060 EUR |
0.2914 EUR |
| 2024-10-08 |
0.3057 EUR |
644,542.9685 |
0.3109 EUR |
0.2972 EUR |
0.3153 EUR |
0.3007 EUR |
| 2024-10-07 |
0.3177 EUR |
659,658.4905 |
0.3151 EUR |
0.3096 EUR |
0.3246 EUR |
0.3142 EUR |
| 2024-10-06 |
0.3099 EUR |
123,833.6958 |
0.3086 EUR |
0.3046 EUR |
0.3150 EUR |
0.3109 EUR |
| 2024-10-05 |
0.3115 EUR |
265,264.8802 |
0.3116 EUR |
0.3026 EUR |
0.3161 EUR |
0.3026 EUR |
| 2024-10-04 |
0.2975 EUR |
344,160.8951 |
0.2908 EUR |
0.2898 EUR |
0.3113 EUR |
0.3111 EUR |
| 2024-10-03 |
0.2925 EUR |
179,378.4901 |
0.3029 EUR |
0.2822 EUR |
0.3041 EUR |
0.2857 EUR |
| 2024-10-02 |
0.3109 EUR |
626,505.2368 |
0.3065 EUR |
0.2900 EUR |
0.3243 EUR |
0.2948 EUR |
| 2024-10-01 |
0.3243 EUR |
784,594.4798 |
0.3573 EUR |
0.3030 EUR |
0.3660 EUR |
0.3114 EUR |
| 2024-09-30 |
0.3716 EUR |
263,291.3101 |
0.3826 EUR |
0.3496 EUR |
0.3848 EUR |
0.3496 EUR |
| 2024-09-29 |
0.3802 EUR |
228,886.2060 |
0.3826 EUR |
0.3654 EUR |
0.3934 EUR |
0.3810 EUR |
| 2024-09-28 |
0.3804 EUR |
236,981.9553 |
0.3915 EUR |
0.3695 EUR |
0.3980 EUR |
0.3754 EUR |
| 2024-09-27 |
0.3879 EUR |
513,511.5468 |
0.3830 EUR |
0.3794 EUR |
0.3985 EUR |
0.3869 EUR |
| 2024-09-26 |
0.3704 EUR |
653,234.0440 |
0.3537 EUR |
0.3461 EUR |
0.3830 EUR |
0.3830 EUR |
| 2024-09-25 |
0.3672 EUR |
874,857.4334 |
0.3637 EUR |
0.3540 EUR |
0.3833 EUR |
0.3540 EUR |
| 2024-09-24 |
0.3551 EUR |
1,045,007.5709 |
0.3612 EUR |
0.3447 EUR |
0.3720 EUR |
0.3631 EUR |
| 2024-09-23 |
0.3589 EUR |
1,228,993.2510 |
0.3410 EUR |
0.3346 EUR |
0.3661 EUR |
0.3579 EUR |
| 2024-09-22 |
0.3456 EUR |
424,017.6516 |
0.3540 EUR |
0.3346 EUR |
0.3570 EUR |
0.3460 EUR |
| 2024-09-21 |
0.3485 EUR |
489,940.9372 |
0.3531 EUR |
0.3410 EUR |
0.3600 EUR |
0.3560 EUR |
| 2024-09-20 |
0.3470 EUR |
849,882.4634 |
0.3440 EUR |
0.3328 EUR |
0.3567 EUR |
0.3551 EUR |
| 2024-09-19 |
0.3468 EUR |
1,494,929.9575 |
0.3390 EUR |
0.3379 EUR |
0.3544 EUR |
0.3444 EUR |
| 2024-09-18 |
0.3263 EUR |
1,714,214.3783 |
0.3292 EUR |
0.3167 EUR |
0.3403 EUR |
0.3309 EUR |
| 2024-09-17 |
0.3165 EUR |
1,621,810.8004 |
0.2866 EUR |
0.2850 EUR |
0.3330 EUR |
0.3270 EUR |
| 2024-09-16 |
0.2928 EUR |
667,539.5130 |
0.2972 EUR |
0.2833 EUR |
0.3025 EUR |
0.2851 EUR |
| 2024-09-15 |
0.3095 EUR |
272,850.3400 |
0.3139 EUR |
0.2986 EUR |
0.3172 EUR |
0.2991 EUR |
| 2024-09-14 |
0.3160 EUR |
645,097.8101 |
0.3174 EUR |
0.3095 EUR |
0.3233 EUR |
0.3133 EUR |
| 2024-09-13 |
0.3083 EUR |
754,255.9779 |
0.3090 EUR |
0.3014 EUR |
0.3202 EUR |
0.3182 EUR |
| 2024-09-12 |
0.3062 EUR |
1,457,250.7995 |
0.3041 EUR |
0.2986 EUR |
0.3100 EUR |
0.3077 EUR |