Market [unlinked] / EUR
Identifier on Bitvavo: ANIME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0140 EUR |
54,926.3107 |
0.0140 EUR |
0.0138 EUR |
0.0141 EUR |
0.0139 EUR |
| 2025-08-26 |
0.0134 EUR |
1,246,213.5757 |
0.0134 EUR |
0.0132 EUR |
0.0141 EUR |
0.0141 EUR |
| 2025-08-25 |
0.0138 EUR |
1,399,830.6125 |
0.0144 EUR |
0.0133 EUR |
0.0144 EUR |
0.0133 EUR |
| 2025-08-24 |
0.0147 EUR |
1,277,694.1026 |
0.0150 EUR |
0.0143 EUR |
0.0151 EUR |
0.0146 EUR |
| 2025-08-23 |
0.0150 EUR |
828,654.5029 |
0.0151 EUR |
0.0147 EUR |
0.0152 EUR |
0.0150 EUR |
| 2025-08-22 |
0.0145 EUR |
6,432,161.9679 |
0.0141 EUR |
0.0137 EUR |
0.0151 EUR |
0.0151 EUR |
| 2025-08-21 |
0.0142 EUR |
3,442,516.4553 |
0.0145 EUR |
0.0140 EUR |
0.0146 EUR |
0.0142 EUR |
| 2025-08-20 |
0.0143 EUR |
1,313,157.5763 |
0.0142 EUR |
0.0137 EUR |
0.0145 EUR |
0.0144 EUR |
| 2025-08-19 |
0.0140 EUR |
1,980,192.0296 |
0.0143 EUR |
0.0138 EUR |
0.0146 EUR |
0.0141 EUR |
| 2025-08-18 |
0.0149 EUR |
2,445,324.0139 |
0.0152 EUR |
0.0145 EUR |
0.0152 EUR |
0.0147 EUR |
| 2025-08-17 |
0.0155 EUR |
580,341.2571 |
0.0155 EUR |
0.0153 EUR |
0.0157 EUR |
0.0155 EUR |
| 2025-08-16 |
0.0155 EUR |
807,386.6636 |
0.0156 EUR |
0.0153 EUR |
0.0158 EUR |
0.0155 EUR |
| 2025-08-15 |
0.0154 EUR |
5,861,540.7835 |
0.0150 EUR |
0.0147 EUR |
0.0160 EUR |
0.0157 EUR |
| 2025-08-14 |
0.0157 EUR |
5,710,797.0142 |
0.0159 EUR |
0.0144 EUR |
0.0164 EUR |
0.0144 EUR |
| 2025-08-13 |
0.0167 EUR |
13,067,403.1437 |
0.0156 EUR |
0.0155 EUR |
0.0179 EUR |
0.0157 EUR |
| 2025-08-12 |
0.0153 EUR |
1,498,391.1816 |
0.0151 EUR |
0.0146 EUR |
0.0157 EUR |
0.0157 EUR |
| 2025-08-11 |
0.0154 EUR |
2,252,738.2466 |
0.0158 EUR |
0.0150 EUR |
0.0159 EUR |
0.0151 EUR |
| 2025-08-10 |
0.0156 EUR |
264,348.4897 |
0.0157 EUR |
0.0151 EUR |
0.0160 EUR |
0.0156 EUR |
| 2025-08-09 |
0.0155 EUR |
6,062,076.7319 |
0.0151 EUR |
0.0151 EUR |
0.0157 EUR |
0.0156 EUR |
| 2025-08-08 |
0.0149 EUR |
505,430.1819 |
0.0147 EUR |
0.0147 EUR |
0.0152 EUR |
0.0151 EUR |
| 2025-08-07 |
0.0142 EUR |
774,109.1818 |
0.0141 EUR |
0.0140 EUR |
0.0146 EUR |
0.0146 EUR |
| 2025-08-06 |
0.0140 EUR |
453,169.7977 |
0.0138 EUR |
0.0137 EUR |
0.0141 EUR |
0.0140 EUR |
| 2025-08-05 |
0.0142 EUR |
3,791,471.6234 |
0.0143 EUR |
0.0137 EUR |
0.0144 EUR |
0.0138 EUR |
| 2025-08-04 |
0.0145 EUR |
2,451,219.6403 |
0.0143 EUR |
0.0142 EUR |
0.0146 EUR |
0.0145 EUR |
| 2025-08-03 |
0.0140 EUR |
1,572,248.6708 |
0.0138 EUR |
0.0138 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-08-02 |
0.0138 EUR |
1,576,276.6682 |
0.0141 EUR |
0.0134 EUR |
0.0141 EUR |
0.0137 EUR |
| 2025-08-01 |
0.0143 EUR |
5,791,254.6601 |
0.0145 EUR |
0.0137 EUR |
0.0146 EUR |
0.0137 EUR |
| 2025-07-31 |
0.0153 EUR |
1,058,685.4760 |
0.0152 EUR |
0.0149 EUR |
0.0157 EUR |
0.0149 EUR |
| 2025-07-30 |
0.0150 EUR |
1,399,661.0143 |
0.0151 EUR |
0.0146 EUR |
0.0152 EUR |
0.0150 EUR |
| 2025-07-29 |
0.0154 EUR |
1,559,591.0585 |
0.0157 EUR |
0.0151 EUR |
0.0160 EUR |
0.0151 EUR |
| 2025-07-28 |
0.0166 EUR |
1,682,114.0732 |
0.0168 EUR |
0.0156 EUR |
0.0171 EUR |
0.0156 EUR |
| 2025-07-27 |
0.0167 EUR |
1,480,528.7659 |
0.0165 EUR |
0.0165 EUR |
0.0169 EUR |
0.0167 EUR |
| 2025-07-26 |
0.0167 EUR |
979,134.2382 |
0.0164 EUR |
0.0164 EUR |
0.0170 EUR |
0.0166 EUR |
| 2025-07-25 |
0.0159 EUR |
6,484,442.8399 |
0.0161 EUR |
0.0154 EUR |
0.0162 EUR |
0.0160 EUR |
| 2025-07-24 |
0.0163 EUR |
5,326,752.9013 |
0.0168 EUR |
0.0155 EUR |
0.0170 EUR |
0.0162 EUR |
| 2025-07-23 |
0.0179 EUR |
20,231,771.2439 |
0.0184 EUR |
0.0164 EUR |
0.0186 EUR |
0.0171 EUR |
| 2025-07-22 |
0.0180 EUR |
9,496,399.7959 |
0.0187 EUR |
0.0175 EUR |
0.0188 EUR |
0.0178 EUR |
| 2025-07-21 |
0.0198 EUR |
48,532,033.8027 |
0.0171 EUR |
0.0170 EUR |
0.0222 EUR |
0.0186 EUR |
| 2025-07-20 |
0.0168 EUR |
882,939.7442 |
0.0163 EUR |
0.0162 EUR |
0.0172 EUR |
0.0168 EUR |
| 2025-07-19 |
0.0161 EUR |
894,607.9792 |
0.0161 EUR |
0.0159 EUR |
0.0164 EUR |
0.0163 EUR |
| 2025-07-18 |
0.0165 EUR |
2,099,123.5712 |
0.0166 EUR |
0.0157 EUR |
0.0174 EUR |
0.0162 EUR |
| 2025-07-17 |
0.0170 EUR |
1,286,538.3980 |
0.0172 EUR |
0.0163 EUR |
0.0173 EUR |
0.0166 EUR |
| 2025-07-16 |
0.0173 EUR |
12,634,027.7631 |
0.0172 EUR |
0.0167 EUR |
0.0180 EUR |
0.0175 EUR |
| 2025-07-15 |
0.0162 EUR |
10,646,673.3727 |
0.0161 EUR |
0.0152 EUR |
0.0175 EUR |
0.0174 EUR |
| 2025-07-14 |
0.0158 EUR |
2,204,970.0523 |
0.0158 EUR |
0.0154 EUR |
0.0163 EUR |
0.0158 EUR |
| 2025-07-13 |
0.0157 EUR |
467,144.9760 |
0.0153 EUR |
0.0153 EUR |
0.0160 EUR |
0.0160 EUR |
| 2025-07-12 |
0.0151 EUR |
1,794,633.4768 |
0.0157 EUR |
0.0145 EUR |
0.0157 EUR |
0.0150 EUR |
| 2025-07-11 |
0.0156 EUR |
6,907,570.7213 |
0.0151 EUR |
0.0151 EUR |
0.0162 EUR |
0.0160 EUR |
| 2025-07-10 |
0.0146 EUR |
6,897,099.7218 |
0.0141 EUR |
0.0140 EUR |
0.0153 EUR |
0.0153 EUR |
| 2025-07-09 |
0.0137 EUR |
3,922,556.5897 |
0.0136 EUR |
0.0136 EUR |
0.0141 EUR |
0.0140 EUR |