Market [unlinked] / EUR
Identifier on Bitvavo: ANIME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0179 EUR |
1,293,080.8413 |
0.0185 EUR |
0.0168 EUR |
0.0185 EUR |
0.0172 EUR |
| 2025-05-02 |
0.0179 EUR |
4,601,950.3803 |
0.0180 EUR |
0.0172 EUR |
0.0186 EUR |
0.0180 EUR |
| 2025-05-01 |
0.0178 EUR |
6,729,967.9745 |
0.0172 EUR |
0.0172 EUR |
0.0186 EUR |
0.0177 EUR |
| 2025-04-30 |
0.0164 EUR |
2,901,453.2508 |
0.0165 EUR |
0.0160 EUR |
0.0169 EUR |
0.0168 EUR |
| 2025-04-29 |
0.0173 EUR |
7,865,460.4159 |
0.0170 EUR |
0.0166 EUR |
0.0178 EUR |
0.0166 EUR |
| 2025-04-28 |
0.0169 EUR |
9,245,586.5333 |
0.0159 EUR |
0.0155 EUR |
0.0175 EUR |
0.0170 EUR |
| 2025-04-27 |
0.0159 EUR |
2,802,021.2226 |
0.0168 EUR |
0.0156 EUR |
0.0168 EUR |
0.0158 EUR |
| 2025-04-26 |
0.0171 EUR |
1,618,960.7064 |
0.0167 EUR |
0.0167 EUR |
0.0175 EUR |
0.0168 EUR |
| 2025-04-25 |
0.0167 EUR |
2,993,224.7837 |
0.0157 EUR |
0.0156 EUR |
0.0171 EUR |
0.0167 EUR |
| 2025-04-24 |
0.0155 EUR |
3,109,766.6530 |
0.0160 EUR |
0.0151 EUR |
0.0160 EUR |
0.0155 EUR |
| 2025-04-23 |
0.0157 EUR |
2,563,988.8234 |
0.0155 EUR |
0.0154 EUR |
0.0163 EUR |
0.0162 EUR |
| 2025-04-22 |
0.0144 EUR |
2,041,755.3642 |
0.0148 EUR |
0.0140 EUR |
0.0151 EUR |
0.0150 EUR |
| 2025-04-21 |
0.0152 EUR |
1,820,694.2884 |
0.0154 EUR |
0.0147 EUR |
0.0155 EUR |
0.0147 EUR |
| 2025-04-20 |
0.0157 EUR |
2,542,791.7430 |
0.0159 EUR |
0.0152 EUR |
0.0162 EUR |
0.0155 EUR |
| 2025-04-19 |
0.0168 EUR |
6,647,013.7311 |
0.0160 EUR |
0.0158 EUR |
0.0179 EUR |
0.0161 EUR |
| 2025-04-18 |
0.0163 EUR |
18,436,326.3536 |
0.0154 EUR |
0.0149 EUR |
0.0170 EUR |
0.0160 EUR |
| 2025-04-17 |
0.0153 EUR |
28,568,854.0425 |
0.0147 EUR |
0.0146 EUR |
0.0161 EUR |
0.0154 EUR |
| 2025-04-16 |
0.0174 EUR |
65,751,729.3617 |
0.0175 EUR |
0.0148 EUR |
0.0196 EUR |
0.0149 EUR |
| 2025-04-15 |
0.0170 EUR |
141,539,463.1565 |
0.0150 EUR |
0.0145 EUR |
0.0195 EUR |
0.0174 EUR |
| 2025-04-14 |
0.0145 EUR |
108,587,872.8494 |
0.0131 EUR |
0.0128 EUR |
0.0167 EUR |
0.0145 EUR |
| 2025-04-13 |
0.0135 EUR |
14,064,396.2440 |
0.0137 EUR |
0.0131 EUR |
0.0138 EUR |
0.0135 EUR |
| 2025-04-12 |
0.0135 EUR |
18,697,443.6395 |
0.0134 EUR |
0.0131 EUR |
0.0139 EUR |
0.0137 EUR |
| 2025-04-11 |
0.0132 EUR |
67,250,343.9798 |
0.0123 EUR |
0.0122 EUR |
0.0139 EUR |
0.0134 EUR |
| 2025-04-10 |
0.0126 EUR |
19,385,206.2356 |
0.0131 EUR |
0.0120 EUR |
0.0132 EUR |
0.0123 EUR |
| 2025-04-09 |
0.0121 EUR |
36,503,802.9470 |
0.0119 EUR |
0.0113 EUR |
0.0131 EUR |
0.0131 EUR |
| 2025-04-08 |
0.0123 EUR |
37,094,392.8636 |
0.0125 EUR |
0.0118 EUR |
0.0127 EUR |
0.0119 EUR |
| 2025-04-07 |
0.0124 EUR |
87,788,527.7603 |
0.0125 EUR |
0.0111 EUR |
0.0132 EUR |
0.0124 EUR |
| 2025-04-06 |
0.0136 EUR |
20,148,992.6488 |
0.0145 EUR |
0.0127 EUR |
0.0145 EUR |
0.0129 EUR |
| 2025-04-05 |
0.0148 EUR |
7,097,070.4216 |
0.0148 EUR |
0.0144 EUR |
0.0149 EUR |
0.0146 EUR |
| 2025-04-04 |
0.0148 EUR |
16,815,741.6369 |
0.0151 EUR |
0.0143 EUR |
0.0151 EUR |
0.0149 EUR |
| 2025-04-03 |
0.0148 EUR |
12,853,304.7004 |
0.0147 EUR |
0.0143 EUR |
0.0152 EUR |
0.0150 EUR |
| 2025-04-02 |
0.0153 EUR |
14,418,048.4536 |
0.0158 EUR |
0.0147 EUR |
0.0158 EUR |
0.0152 EUR |
| 2025-04-01 |
0.0159 EUR |
10,064,451.9855 |
0.0157 EUR |
0.0154 EUR |
0.0162 EUR |
0.0158 EUR |
| 2025-03-31 |
0.0159 EUR |
11,659,590.4200 |
0.0160 EUR |
0.0154 EUR |
0.0162 EUR |
0.0160 EUR |
| 2025-03-30 |
0.0160 EUR |
16,368,114.5101 |
0.0160 EUR |
0.0156 EUR |
0.0163 EUR |
0.0160 EUR |
| 2025-03-29 |
0.0164 EUR |
12,797,987.5986 |
0.0168 EUR |
0.0157 EUR |
0.0172 EUR |
0.0160 EUR |
| 2025-03-28 |
0.0174 EUR |
14,187,772.9571 |
0.0185 EUR |
0.0163 EUR |
0.0187 EUR |
0.0163 EUR |
| 2025-03-27 |
0.0190 EUR |
20,109,974.3229 |
0.0191 EUR |
0.0186 EUR |
0.0197 EUR |
0.0188 EUR |
| 2025-03-26 |
0.0207 EUR |
50,544,011.3861 |
0.0187 EUR |
0.0187 EUR |
0.0229 EUR |
0.0191 EUR |
| 2025-03-25 |
0.0185 EUR |
3,948,089.9913 |
0.0185 EUR |
0.0180 EUR |
0.0190 EUR |
0.0186 EUR |
| 2025-03-24 |
0.0182 EUR |
1,448,605.3811 |
0.0181 EUR |
0.0177 EUR |
0.0184 EUR |
0.0182 EUR |
| 2025-03-23 |
0.0179 EUR |
4,996,202.0745 |
0.0175 EUR |
0.0175 EUR |
0.0184 EUR |
0.0181 EUR |
| 2025-03-22 |
0.0171 EUR |
4,086,667.5790 |
0.0167 EUR |
0.0166 EUR |
0.0177 EUR |
0.0173 EUR |
| 2025-03-21 |
0.0163 EUR |
5,304,119.2543 |
0.0165 EUR |
0.0160 EUR |
0.0169 EUR |
0.0165 EUR |
| 2025-03-20 |
0.0169 EUR |
4,086,332.2668 |
0.0169 EUR |
0.0165 EUR |
0.0172 EUR |
0.0165 EUR |
| 2025-03-19 |
0.0165 EUR |
3,974,817.0026 |
0.0164 EUR |
0.0163 EUR |
0.0169 EUR |
0.0168 EUR |
| 2025-03-18 |
0.0168 EUR |
4,469,452.5764 |
0.0170 EUR |
0.0159 EUR |
0.0173 EUR |
0.0159 EUR |
| 2025-03-17 |
0.0169 EUR |
14,123,147.1499 |
0.0163 EUR |
0.0163 EUR |
0.0174 EUR |
0.0171 EUR |
| 2025-03-16 |
0.0169 EUR |
5,049,544.7591 |
0.0176 EUR |
0.0164 EUR |
0.0176 EUR |
0.0164 EUR |
| 2025-03-15 |
0.0174 EUR |
4,335,694.3991 |
0.0171 EUR |
0.0169 EUR |
0.0177 EUR |
0.0176 EUR |