Market [unlinked] / EUR
Identifier on Bitvavo: ANIME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0123 EUR |
696,052.4826 |
0.0116 EUR |
0.0116 EUR |
0.0124 EUR |
0.0123 EUR |
| 2025-09-30 |
0.0117 EUR |
313,344.1379 |
0.0117 EUR |
0.0115 EUR |
0.0117 EUR |
0.0115 EUR |
| 2025-09-29 |
0.0120 EUR |
188,900.2115 |
0.0122 EUR |
0.0117 EUR |
0.0122 EUR |
0.0121 EUR |
| 2025-09-28 |
0.0120 EUR |
1,797,632.5796 |
0.0119 EUR |
0.0117 EUR |
0.0122 EUR |
0.0122 EUR |
| 2025-09-27 |
0.0121 EUR |
179,324.9035 |
0.0122 EUR |
0.0119 EUR |
0.0122 EUR |
0.0120 EUR |
| 2025-09-26 |
0.0120 EUR |
506,108.3727 |
0.0118 EUR |
0.0117 EUR |
0.0123 EUR |
0.0123 EUR |
| 2025-09-25 |
0.0124 EUR |
1,898,995.8898 |
0.0124 EUR |
0.0116 EUR |
0.0125 EUR |
0.0117 EUR |
| 2025-09-24 |
0.0126 EUR |
672,285.2338 |
0.0123 EUR |
0.0121 EUR |
0.0130 EUR |
0.0130 EUR |
| 2025-09-23 |
0.0120 EUR |
203,713.4593 |
0.0121 EUR |
0.0119 EUR |
0.0122 EUR |
0.0121 EUR |
| 2025-09-22 |
0.0123 EUR |
1,114,592.5066 |
0.0129 EUR |
0.0118 EUR |
0.0130 EUR |
0.0118 EUR |
| 2025-09-21 |
0.0136 EUR |
386,758.1362 |
0.0132 EUR |
0.0132 EUR |
0.0137 EUR |
0.0135 EUR |
| 2025-09-20 |
0.0134 EUR |
68,825.8682 |
0.0135 EUR |
0.0134 EUR |
0.0136 EUR |
0.0136 EUR |
| 2025-09-19 |
0.0140 EUR |
428,882.8363 |
0.0140 EUR |
0.0134 EUR |
0.0140 EUR |
0.0135 EUR |
| 2025-09-18 |
0.0141 EUR |
184,693.3017 |
0.0139 EUR |
0.0138 EUR |
0.0141 EUR |
0.0140 EUR |
| 2025-09-17 |
0.0134 EUR |
882,827.6221 |
0.0134 EUR |
0.0131 EUR |
0.0134 EUR |
0.0133 EUR |
| 2025-09-16 |
0.0134 EUR |
1,271,569.8320 |
0.0130 EUR |
0.0128 EUR |
0.0136 EUR |
0.0135 EUR |
| 2025-09-15 |
0.0132 EUR |
76,920.1690 |
0.0136 EUR |
0.0128 EUR |
0.0138 EUR |
0.0129 EUR |
| 2025-09-14 |
0.0139 EUR |
375,012.0250 |
0.0142 EUR |
0.0135 EUR |
0.0142 EUR |
0.0137 EUR |
| 2025-09-13 |
0.0143 EUR |
1,752,350.4813 |
0.0141 EUR |
0.0140 EUR |
0.0146 EUR |
0.0143 EUR |
| 2025-09-12 |
0.0136 EUR |
1,145,592.1172 |
0.0137 EUR |
0.0136 EUR |
0.0140 EUR |
0.0140 EUR |
| 2025-09-11 |
0.0136 EUR |
929,510.7935 |
0.0136 EUR |
0.0133 EUR |
0.0137 EUR |
0.0135 EUR |
| 2025-09-10 |
0.0136 EUR |
1,465,552.1758 |
0.0136 EUR |
0.0135 EUR |
0.0137 EUR |
0.0135 EUR |
| 2025-09-09 |
0.0135 EUR |
1,663,445.2882 |
0.0133 EUR |
0.0133 EUR |
0.0138 EUR |
0.0134 EUR |
| 2025-09-08 |
0.0132 EUR |
925,476.9988 |
0.0130 EUR |
0.0130 EUR |
0.0134 EUR |
0.0133 EUR |
| 2025-09-07 |
0.0129 EUR |
216,009.6458 |
0.0127 EUR |
0.0127 EUR |
0.0130 EUR |
0.0128 EUR |
| 2025-09-06 |
0.0128 EUR |
355,178.9877 |
0.0128 EUR |
0.0126 EUR |
0.0128 EUR |
0.0126 EUR |
| 2025-09-05 |
0.0128 EUR |
147,224.9967 |
0.0127 EUR |
0.0126 EUR |
0.0130 EUR |
0.0127 EUR |
| 2025-09-04 |
0.0132 EUR |
58,884.5267 |
0.0129 EUR |
0.0127 EUR |
0.0129 EUR |
0.0127 EUR |
| 2025-09-03 |
0.0130 EUR |
52,038.6414 |
0.0131 EUR |
0.0131 EUR |
0.0132 EUR |
0.0132 EUR |
| 2025-09-02 |
0.0131 EUR |
911,943.9366 |
0.0131 EUR |
0.0129 EUR |
0.0132 EUR |
0.0130 EUR |
| 2025-09-01 |
0.0130 EUR |
39,111.1925 |
0.0132 EUR |
0.0127 EUR |
0.0132 EUR |
0.0128 EUR |
| 2025-08-31 |
0.0135 EUR |
41,166.8252 |
0.0135 EUR |
0.0134 EUR |
0.0135 EUR |
0.0135 EUR |
| 2025-08-30 |
0.0136 EUR |
282,420.7418 |
0.0137 EUR |
0.0135 EUR |
0.0137 EUR |
0.0135 EUR |
| 2025-08-29 |
0.0137 EUR |
928,644.1919 |
0.0141 EUR |
0.0133 EUR |
0.0141 EUR |
0.0134 EUR |
| 2025-08-28 |
0.0140 EUR |
629,901.4811 |
0.0138 EUR |
0.0138 EUR |
0.0141 EUR |
0.0139 EUR |
| 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 |