Crypto exchange Bitvavo
Market Altcoin (ALT) / EUR
Identifier on Bitvavo: ALT-EUR12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-04-29 | 0.3672 EUR | 191,509.8680 ALT | 0.3574 EUR | 0.3379 EUR | 0.3672 EUR | 0.3414 EUR |
2024-04-28 | 0.3696 EUR | 822,679.6130 ALT | 0.3427 EUR | 0.3423 EUR | 0.3829 EUR | 0.3622 EUR |
2024-04-27 | 0.3406 EUR | 378,279.8180 ALT | 0.3418 EUR | 0.3277 EUR | 0.3483 EUR | 0.3402 EUR |
2024-04-26 | 0.3512 EUR | 251,794.1300 ALT | 0.3600 EUR | 0.3383 EUR | 0.3600 EUR | 0.3388 EUR |
2024-04-25 | 0.3593 EUR | 193,336.2310 ALT | 0.3582 EUR | 0.3451 EUR | 0.3712 EUR | 0.3604 EUR |
2024-04-24 | 0.3814 EUR | 184,573.2430 ALT | 0.3911 EUR | 0.3530 EUR | 0.4009 EUR | 0.3559 EUR |
2024-04-23 | 0.3996 EUR | 235,225.4670 ALT | 0.4123 EUR | 0.3853 EUR | 0.4200 EUR | 0.3900 EUR |
2024-04-22 | 0.4080 EUR | 214,201.1090 ALT | 0.3981 EUR | 0.3924 EUR | 0.4158 EUR | 0.4095 EUR |
2024-04-21 | 0.4006 EUR | 247,448.4560 ALT | 0.4075 EUR | 0.3833 EUR | 0.4142 EUR | 0.3924 EUR |
2024-04-20 | 0.3961 EUR | 301,654.8410 ALT | 0.3591 EUR | 0.3591 EUR | 0.4093 EUR | 0.4073 EUR |
2024-04-19 | 0.3627 EUR | 207,617.9430 ALT | 0.3448 EUR | 0.3223 EUR | 0.3745 EUR | 0.3641 EUR |
2024-04-18 | 0.3475 EUR | 568,158.3460 ALT | 0.3399 EUR | 0.3319 EUR | 0.3602 EUR | 0.3557 EUR |
2024-04-17 | 0.3588 EUR | 609,850.5940 ALT | 0.3640 EUR | 0.3353 EUR | 0.3744 EUR | 0.3520 EUR |
2024-04-16 | 0.3682 EUR | 490,227.8290 ALT | 0.3834 EUR | 0.3534 EUR | 0.3892 EUR | 0.3680 EUR |
2024-04-15 | 0.4015 EUR | 1,154,980.6700 ALT | 0.4089 EUR | 0.3680 EUR | 0.4298 EUR | 0.3873 EUR |
2024-04-14 | 0.4010 EUR | 996,037.1630 ALT | 0.3933 EUR | 0.3689 EUR | 0.4231 EUR | 0.4107 EUR |
2024-04-13 | 0.4082 EUR | 660,457.1550 ALT | 0.4700 EUR | 0.3290 EUR | 0.4807 EUR | 0.3684 EUR |
2024-04-12 | 0.5027 EUR | 1,488,061.7270 ALT | 0.5284 EUR | 0.4218 EUR | 0.5703 EUR | 0.4739 EUR |
2024-04-11 | 0.5276 EUR | 591,773.9650 ALT | 0.5335 EUR | 0.5144 EUR | 0.5445 EUR | 0.5223 EUR |
2024-04-10 | 0.5392 EUR | 1,254,213.7920 ALT | 0.5419 EUR | 0.5000 EUR | 0.5697 EUR | 0.5393 EUR |
2024-04-09 | 0.5831 EUR | 1,220,867.0940 ALT | 0.5879 EUR | 0.5423 EUR | 0.6184 EUR | 0.5445 EUR |
2024-04-08 | 0.5756 EUR | 1,249,113.4710 ALT | 0.5797 EUR | 0.5502 EUR | 0.6000 EUR | 0.5821 EUR |
2024-04-07 | 0.5594 EUR | 2,353,976.2440 ALT | 0.5020 EUR | 0.4998 EUR | 0.5810 EUR | 0.5716 EUR |
2024-04-06 | 0.5011 EUR | 375,354.8860 ALT | 0.4881 EUR | 0.4846 EUR | 0.5148 EUR | 0.5035 EUR |
2024-04-05 | 0.4759 EUR | 223,203.0780 ALT | 0.4923 EUR | 0.4583 EUR | 0.4958 EUR | 0.4828 EUR |
2024-04-04 | 0.4996 EUR | 434,963.7290 ALT | 0.4923 EUR | 0.4700 EUR | 0.5137 EUR | 0.4936 EUR |
2024-04-03 | 0.4999 EUR | 329,681.8940 ALT | 0.4905 EUR | 0.4757 EUR | 0.5168 EUR | 0.4948 EUR |
2024-04-02 | 0.5061 EUR | 742,434.3150 ALT | 0.5312 EUR | 0.4809 EUR | 0.5336 EUR | 0.4978 EUR |
2024-04-01 | 0.5383 EUR | 652,088.2220 ALT | 0.5677 EUR | 0.5108 EUR | 0.5738 EUR | 0.5228 EUR |
2024-03-31 | 0.5664 EUR | 444,871.8070 ALT | 0.5562 EUR | 0.5562 EUR | 0.5761 EUR | 0.5645 EUR |
2024-03-30 | 0.5701 EUR | 653,584.5820 ALT | 0.5607 EUR | 0.5538 EUR | 0.5884 EUR | 0.5570 EUR |
2024-03-29 | 0.5877 EUR | 1,245,175.6240 ALT | 0.6149 EUR | 0.5536 EUR | 0.6321 EUR | 0.5620 EUR |
2024-03-28 | 0.5777 EUR | 2,673,187.5480 ALT | 0.5602 EUR | 0.5366 EUR | 0.6183 EUR | 0.6123 EUR |
2024-03-27 | 0.5832 EUR | 2,999,319.2180 ALT | 0.5798 EUR | 0.5380 EUR | 0.6398 EUR | 0.5640 EUR |
2024-03-26 | 0.5881 EUR | 4,271,964.0340 ALT | 0.5496 EUR | 0.5352 EUR | 0.6183 EUR | 0.5806 EUR |
2024-03-25 | 0.5178 EUR | 2,378,895.6230 ALT | 0.4638 EUR | 0.4595 EUR | 0.5446 EUR | 0.5430 EUR |
2024-03-24 | 0.4619 EUR | 628,801.8090 ALT | 0.4686 EUR | 0.4482 EUR | 0.4750 EUR | 0.4626 EUR |
2024-03-23 | 0.4598 EUR | 388,496.8850 ALT | 0.4526 EUR | 0.4433 EUR | 0.4710 EUR | 0.4635 EUR |
2024-03-22 | 0.4574 EUR | 447,527.7970 ALT | 0.4717 EUR | 0.4349 EUR | 0.4801 EUR | 0.4472 EUR |
2024-03-21 | 0.4657 EUR | 1,362,914.7060 ALT | 0.4290 EUR | 0.4204 EUR | 0.4963 EUR | 0.4731 EUR |
2024-03-20 | 0.4128 EUR | 978,169.7560 ALT | 0.4128 EUR | 0.3807 EUR | 0.4391 EUR | 0.4331 EUR |
2024-03-19 | 0.4115 EUR | 1,197,040.4980 ALT | 0.4412 EUR | 0.3840 EUR | 0.4462 EUR | 0.4123 EUR |
2024-03-18 | 0.4641 EUR | 1,089,510.2630 ALT | 0.5014 EUR | 0.4343 EUR | 0.5014 EUR | 0.4426 EUR |
2024-03-17 | 0.4838 EUR | 2,349,144.7740 ALT | 0.4841 EUR | 0.4500 EUR | 0.5010 EUR | 0.4917 EUR |
2024-03-16 | 0.4719 EUR | 1,690,109.0160 ALT | 0.4607 EUR | 0.4391 EUR | 0.4976 EUR | 0.4840 EUR |
2024-03-15 | 0.4651 EUR | 2,310,165.3300 ALT | 0.5046 EUR | 0.4250 EUR | 0.5103 EUR | 0.4580 EUR |
2024-03-14 | 0.4993 EUR | 736,810.0190 ALT | 0.5270 EUR | 0.4780 EUR | 0.5281 EUR | 0.5027 EUR |
2024-03-13 | 0.5350 EUR | 512,050.3040 ALT | 0.5529 EUR | 0.5191 EUR | 0.5621 EUR | 0.5302 EUR |
2024-03-12 | 0.5533 EUR | 1,173,554.5130 ALT | 0.5631 EUR | 0.5134 EUR | 0.5800 EUR | 0.5461 EUR |
2024-03-11 | 0.5592 EUR | 2,648,038.4670 ALT | 0.5373 EUR | 0.5035 EUR | 0.5889 EUR | 0.5579 EUR |
12