Market [unlinked] / EUR
Identifier on Bitvavo: ANIME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0079 EUR |
14,886,373.3065 |
0.0077 EUR |
0.0075 EUR |
0.0087 EUR |
0.0085 EUR |
| 2025-12-23 |
0.0079 EUR |
164,781,559.6442 |
0.0076 EUR |
0.0071 EUR |
0.0090 EUR |
0.0075 EUR |
| 2025-12-22 |
0.0076 EUR |
242,342,823.9730 |
0.0060 EUR |
0.0058 EUR |
0.0087 EUR |
0.0080 EUR |
| 2025-12-21 |
0.0063 EUR |
56,999,012.1378 |
0.0067 EUR |
0.0058 EUR |
0.0070 EUR |
0.0059 EUR |
| 2025-12-20 |
0.0067 EUR |
133,499,530.3851 |
0.0048 EUR |
0.0048 EUR |
0.0080 EUR |
0.0068 EUR |
| 2025-12-19 |
0.0046 EUR |
272,635.2371 |
0.0044 EUR |
0.0044 EUR |
0.0047 EUR |
0.0047 EUR |
| 2025-12-18 |
0.0045 EUR |
1,319,506.1788 |
0.0045 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-12-17 |
0.0049 EUR |
319,518.2378 |
0.0049 EUR |
0.0047 EUR |
0.0050 EUR |
0.0047 EUR |
| 2025-12-16 |
0.0049 EUR |
2,244,821.0979 |
0.0050 EUR |
0.0048 EUR |
0.0050 EUR |
0.0050 EUR |
| 2025-12-15 |
0.0055 EUR |
1,071,268.5715 |
0.0055 EUR |
0.0051 EUR |
0.0055 EUR |
0.0051 EUR |
| 2025-12-14 |
0.0057 EUR |
1,162,628.8090 |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-12-13 |
0.0057 EUR |
56,693.8564 |
0.0056 EUR |
0.0056 EUR |
0.0057 EUR |
0.0057 EUR |
| 2025-12-12 |
0.0056 EUR |
872,843.7065 |
0.0055 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-12-11 |
0.0057 EUR |
590,920.9145 |
0.0057 EUR |
0.0054 EUR |
0.0057 EUR |
0.0056 EUR |
| 2025-12-10 |
0.0057 EUR |
1,011,101.3244 |
0.0060 EUR |
0.0057 EUR |
0.0060 EUR |
0.0057 EUR |
| 2025-12-09 |
0.0059 EUR |
4,184,528.2400 |
0.0058 EUR |
0.0058 EUR |
0.0061 EUR |
0.0061 EUR |
| 2025-12-08 |
0.0058 EUR |
15,763,658.2832 |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-12-07 |
0.0059 EUR |
34,568,092.7643 |
0.0057 EUR |
0.0056 EUR |
0.0061 EUR |
0.0057 EUR |
| 2025-12-06 |
0.0057 EUR |
10,449,767.7035 |
0.0055 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-12-05 |
0.0058 EUR |
13,184,806.7129 |
0.0056 EUR |
0.0055 EUR |
0.0060 EUR |
0.0056 EUR |
| 2025-12-04 |
0.0058 EUR |
31,250,980.2032 |
0.0057 EUR |
0.0054 EUR |
0.0061 EUR |
0.0054 EUR |
| 2025-12-03 |
0.0057 EUR |
30,754,818.2769 |
0.0056 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-12-02 |
0.0058 EUR |
54,171,377.1325 |
0.0051 EUR |
0.0051 EUR |
0.0066 EUR |
0.0055 EUR |
| 2025-12-01 |
0.0051 EUR |
2,446,364.0451 |
0.0053 EUR |
0.0049 EUR |
0.0053 EUR |
0.0050 EUR |
| 2025-11-30 |
0.0054 EUR |
14,237.3331 |
0.0054 EUR |
0.0054 EUR |
0.0055 EUR |
0.0055 EUR |
| 2025-11-29 |
0.0055 EUR |
741,464.1257 |
0.0056 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-11-28 |
0.0056 EUR |
1,496,571.0491 |
0.0056 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-11-27 |
0.0057 EUR |
404,961.3059 |
0.0057 EUR |
0.0056 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-11-26 |
0.0056 EUR |
2,081,330.1281 |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-11-25 |
0.0057 EUR |
305,121.9065 |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-11-24 |
0.0058 EUR |
683,929.9739 |
0.0058 EUR |
0.0055 EUR |
0.0058 EUR |
0.0058 EUR |
| 2025-11-23 |
0.0059 EUR |
33,201,917.8913 |
0.0056 EUR |
0.0055 EUR |
0.0063 EUR |
0.0059 EUR |
| 2025-11-22 |
0.0058 EUR |
75,560,725.3678 |
0.0057 EUR |
0.0054 EUR |
0.0063 EUR |
0.0054 EUR |
| 2025-11-21 |
0.0054 EUR |
15,155,305.6439 |
0.0055 EUR |
0.0049 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-11-20 |
0.0055 EUR |
3,053,757.1765 |
0.0057 EUR |
0.0053 EUR |
0.0059 EUR |
0.0055 EUR |
| 2025-11-19 |
0.0057 EUR |
109,740.2255 |
0.0058 EUR |
0.0054 EUR |
0.0058 EUR |
0.0054 EUR |
| 2025-11-18 |
0.0057 EUR |
338,562.3521 |
0.0056 EUR |
0.0055 EUR |
0.0058 EUR |
0.0058 EUR |
| 2025-11-17 |
0.0057 EUR |
369,709.9454 |
0.0057 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-11-16 |
0.0058 EUR |
399,159.2658 |
0.0059 EUR |
0.0056 EUR |
0.0060 EUR |
0.0057 EUR |
| 2025-11-15 |
0.0059 EUR |
55,886.6464 |
0.0059 EUR |
0.0059 EUR |
0.0061 EUR |
0.0061 EUR |
| 2025-11-14 |
0.0060 EUR |
982,412.4460 |
0.0058 EUR |
0.0058 EUR |
0.0060 EUR |
0.0060 EUR |
| 2025-11-13 |
0.0062 EUR |
4,606,103.7214 |
0.0066 EUR |
0.0059 EUR |
0.0067 EUR |
0.0059 EUR |
| 2025-11-12 |
0.0074 EUR |
59,348,533.9942 |
0.0066 EUR |
0.0065 EUR |
0.0082 EUR |
0.0066 EUR |
| 2025-11-11 |
0.0070 EUR |
6,332,277.1098 |
0.0068 EUR |
0.0067 EUR |
0.0072 EUR |
0.0068 EUR |
| 2025-11-10 |
0.0069 EUR |
2,877,375.4157 |
0.0068 EUR |
0.0068 EUR |
0.0070 EUR |
0.0068 EUR |
| 2025-11-09 |
0.0065 EUR |
271,418.8734 |
0.0066 EUR |
0.0064 EUR |
0.0066 EUR |
0.0065 EUR |
| 2025-11-08 |
0.0066 EUR |
27,892,917.5921 |
0.0066 EUR |
0.0064 EUR |
0.0068 EUR |
0.0065 EUR |
| 2025-11-07 |
0.0062 EUR |
74,277,815.2289 |
0.0060 EUR |
0.0059 EUR |
0.0066 EUR |
0.0066 EUR |
| 2025-11-06 |
0.0059 EUR |
19,306,186.4640 |
0.0061 EUR |
0.0058 EUR |
0.0062 EUR |
0.0059 EUR |
| 2025-11-05 |
0.0060 EUR |
7,909,959.9053 |
0.0058 EUR |
0.0057 EUR |
0.0063 EUR |
0.0063 EUR |