Market [unlinked] / EUR
Identifier on Bitvavo: ANIME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0136 EUR |
3,031,333.8220 |
0.0138 EUR |
0.0135 EUR |
0.0138 EUR |
0.0138 EUR |
| 2025-07-07 |
0.0140 EUR |
2,703,933.9754 |
0.0140 EUR |
0.0136 EUR |
0.0141 EUR |
0.0137 EUR |
| 2025-07-06 |
0.0141 EUR |
387,832.9901 |
0.0140 EUR |
0.0139 EUR |
0.0142 EUR |
0.0141 EUR |
| 2025-07-05 |
0.0142 EUR |
759,286.2276 |
0.0141 EUR |
0.0139 EUR |
0.0143 EUR |
0.0139 EUR |
| 2025-07-04 |
0.0144 EUR |
174,422.4271 |
0.0148 EUR |
0.0141 EUR |
0.0148 EUR |
0.0141 EUR |
| 2025-07-03 |
0.0149 EUR |
5,079,414.8620 |
0.0149 EUR |
0.0147 EUR |
0.0152 EUR |
0.0149 EUR |
| 2025-07-02 |
0.0143 EUR |
1,173,494.1038 |
0.0140 EUR |
0.0138 EUR |
0.0149 EUR |
0.0148 EUR |
| 2025-07-01 |
0.0143 EUR |
680,877.7345 |
0.0145 EUR |
0.0140 EUR |
0.0145 EUR |
0.0140 EUR |
| 2025-06-30 |
0.0151 EUR |
1,695,744.5401 |
0.0158 EUR |
0.0147 EUR |
0.0158 EUR |
0.0147 EUR |
| 2025-06-29 |
0.0154 EUR |
1,880,083.1208 |
0.0153 EUR |
0.0151 EUR |
0.0158 EUR |
0.0152 EUR |
| 2025-06-28 |
0.0151 EUR |
2,347,233.9758 |
0.0146 EUR |
0.0145 EUR |
0.0155 EUR |
0.0151 EUR |
| 2025-06-27 |
0.0144 EUR |
1,477,005.5037 |
0.0144 EUR |
0.0142 EUR |
0.0148 EUR |
0.0144 EUR |
| 2025-06-26 |
0.0144 EUR |
3,463,674.9775 |
0.0147 EUR |
0.0140 EUR |
0.0150 EUR |
0.0145 EUR |
| 2025-06-25 |
0.0156 EUR |
5,754,234.0160 |
0.0159 EUR |
0.0150 EUR |
0.0159 EUR |
0.0151 EUR |
| 2025-06-24 |
0.0166 EUR |
1,904,295.0669 |
0.0165 EUR |
0.0165 EUR |
0.0172 EUR |
0.0165 EUR |
| 2025-06-23 |
0.0162 EUR |
5,158,131.3811 |
0.0157 EUR |
0.0155 EUR |
0.0168 EUR |
0.0168 EUR |
| 2025-06-22 |
0.0158 EUR |
5,415,437.5954 |
0.0164 EUR |
0.0152 EUR |
0.0166 EUR |
0.0153 EUR |
| 2025-06-21 |
0.0171 EUR |
7,773,073.8275 |
0.0172 EUR |
0.0158 EUR |
0.0180 EUR |
0.0163 EUR |
| 2025-06-20 |
0.0178 EUR |
4,312,907.4543 |
0.0181 EUR |
0.0174 EUR |
0.0181 EUR |
0.0176 EUR |
| 2025-06-19 |
0.0181 EUR |
3,770,033.7720 |
0.0186 EUR |
0.0175 EUR |
0.0186 EUR |
0.0182 EUR |
| 2025-06-18 |
0.0190 EUR |
5,306,687.7059 |
0.0190 EUR |
0.0181 EUR |
0.0191 EUR |
0.0181 EUR |
| 2025-06-17 |
0.0201 EUR |
2,853,748.5395 |
0.0200 EUR |
0.0191 EUR |
0.0205 EUR |
0.0192 EUR |
| 2025-06-16 |
0.0207 EUR |
8,273,975.4228 |
0.0210 EUR |
0.0196 EUR |
0.0217 EUR |
0.0207 EUR |
| 2025-06-15 |
0.0212 EUR |
2,928,962.5331 |
0.0216 EUR |
0.0207 EUR |
0.0220 EUR |
0.0208 EUR |
| 2025-06-14 |
0.0212 EUR |
4,825,006.3410 |
0.0205 EUR |
0.0205 EUR |
0.0227 EUR |
0.0210 EUR |
| 2025-06-13 |
0.0211 EUR |
15,736,979.0052 |
0.0226 EUR |
0.0200 EUR |
0.0226 EUR |
0.0202 EUR |
| 2025-06-12 |
0.0255 EUR |
33,862,551.8722 |
0.0266 EUR |
0.0233 EUR |
0.0279 EUR |
0.0242 EUR |
| 2025-06-11 |
0.0269 EUR |
50,497,819.6604 |
0.0286 EUR |
0.0249 EUR |
0.0307 EUR |
0.0264 EUR |
| 2025-06-10 |
0.0355 EUR |
9,224,847.8426 |
0.0385 EUR |
0.0348 EUR |
0.0392 EUR |
0.0350 EUR |
| 2025-06-09 |
0.0320 EUR |
28,136,855.6419 |
0.0315 EUR |
0.0303 EUR |
0.0354 EUR |
0.0354 EUR |
| 2025-06-08 |
0.0296 EUR |
56,726,884.0714 |
0.0289 EUR |
0.0259 EUR |
0.0346 EUR |
0.0313 EUR |
| 2025-06-07 |
0.0249 EUR |
84,314,223.1017 |
0.0250 EUR |
0.0210 EUR |
0.0310 EUR |
0.0286 EUR |
| 2025-06-06 |
0.0297 EUR |
18,799,969.2485 |
0.0289 EUR |
0.0258 EUR |
0.0322 EUR |
0.0286 EUR |
| 2025-06-05 |
0.0293 EUR |
21,957,178.1982 |
0.0300 EUR |
0.0265 EUR |
0.0311 EUR |
0.0288 EUR |
| 2025-06-04 |
0.0290 EUR |
35,848,169.2407 |
0.0266 EUR |
0.0260 EUR |
0.0305 EUR |
0.0301 EUR |
| 2025-06-03 |
0.0257 EUR |
9,461,358.5528 |
0.0238 EUR |
0.0233 EUR |
0.0280 EUR |
0.0269 EUR |
| 2025-06-02 |
0.0229 EUR |
6,369,740.7381 |
0.0226 EUR |
0.0216 EUR |
0.0238 EUR |
0.0233 EUR |
| 2025-06-01 |
0.0224 EUR |
8,965,857.4553 |
0.0204 EUR |
0.0203 EUR |
0.0233 EUR |
0.0230 EUR |
| 2025-05-31 |
0.0200 EUR |
3,733,031.5958 |
0.0199 EUR |
0.0189 EUR |
0.0210 EUR |
0.0205 EUR |
| 2025-05-30 |
0.0222 EUR |
4,383,832.6681 |
0.0243 EUR |
0.0208 EUR |
0.0243 EUR |
0.0208 EUR |
| 2025-05-29 |
0.0245 EUR |
4,433,685.8330 |
0.0248 EUR |
0.0235 EUR |
0.0251 EUR |
0.0237 EUR |
| 2025-05-28 |
0.0257 EUR |
10,402,198.2207 |
0.0251 EUR |
0.0242 EUR |
0.0278 EUR |
0.0249 EUR |
| 2025-05-27 |
0.0248 EUR |
7,294,535.1346 |
0.0245 EUR |
0.0230 EUR |
0.0265 EUR |
0.0253 EUR |
| 2025-05-26 |
0.0242 EUR |
8,589,206.5147 |
0.0244 EUR |
0.0232 EUR |
0.0250 EUR |
0.0233 EUR |
| 2025-05-25 |
0.0236 EUR |
4,351,212.2776 |
0.0229 EUR |
0.0224 EUR |
0.0243 EUR |
0.0239 EUR |
| 2025-05-24 |
0.0233 EUR |
2,651,330.6397 |
0.0238 EUR |
0.0224 EUR |
0.0246 EUR |
0.0229 EUR |
| 2025-05-23 |
0.0252 EUR |
8,578,206.1097 |
0.0260 EUR |
0.0235 EUR |
0.0268 EUR |
0.0235 EUR |
| 2025-05-22 |
0.0260 EUR |
20,988,822.7639 |
0.0211 EUR |
0.0211 EUR |
0.0273 EUR |
0.0267 EUR |
| 2025-05-21 |
0.0206 EUR |
3,874,177.0159 |
0.0208 EUR |
0.0199 EUR |
0.0214 EUR |
0.0212 EUR |
| 2025-05-20 |
0.0213 EUR |
5,164,278.7308 |
0.0229 EUR |
0.0207 EUR |
0.0239 EUR |
0.0210 EUR |