Identifier on Bitvavo: API3-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4663 EUR |
257,890.4591 API3 |
0.4574 EUR |
0.4377 EUR |
0.4761 EUR |
0.4377 EUR |
| 2025-12-04 |
0.4609 EUR |
77,434.0373 API3 |
0.4611 EUR |
0.4535 EUR |
0.4656 EUR |
0.4535 EUR |
| 2025-12-03 |
0.4644 EUR |
3,708.1642 API3 |
0.4574 EUR |
0.4493 EUR |
0.4653 EUR |
0.4567 EUR |
| 2025-12-02 |
0.4526 EUR |
169,509.2174 API3 |
0.4389 EUR |
0.4356 EUR |
0.4691 EUR |
0.4579 EUR |
| 2025-12-01 |
0.4401 EUR |
74,412.8200 API3 |
0.4622 EUR |
0.4250 EUR |
0.4622 EUR |
0.4329 EUR |
| 2025-11-30 |
0.4740 EUR |
200,104.1686 API3 |
0.4776 EUR |
0.4642 EUR |
0.4827 EUR |
0.4673 EUR |
| 2025-11-29 |
0.4950 EUR |
1,111,410.3483 API3 |
0.4729 EUR |
0.4643 EUR |
0.5268 EUR |
0.4835 EUR |
| 2025-11-28 |
0.4720 EUR |
295,211.3430 API3 |
0.4740 EUR |
0.4600 EUR |
0.4793 EUR |
0.4600 EUR |
| 2025-11-27 |
0.4746 EUR |
137,716.9408 API3 |
0.4767 EUR |
0.4699 EUR |
0.4825 EUR |
0.4771 EUR |
| 2025-11-26 |
0.4655 EUR |
174,764.0743 API3 |
0.4717 EUR |
0.4572 EUR |
0.4762 EUR |
0.4723 EUR |
| 2025-11-25 |
0.4644 EUR |
47,712.2565 API3 |
0.4723 EUR |
0.4599 EUR |
0.4726 EUR |
0.4685 EUR |
| 2025-11-24 |
0.4625 EUR |
79,309.2080 API3 |
0.4591 EUR |
0.4568 EUR |
0.4707 EUR |
0.4691 EUR |
| 2025-11-23 |
0.4632 EUR |
156,982.5873 API3 |
0.4587 EUR |
0.4587 EUR |
0.4674 EUR |
0.4631 EUR |
| 2025-11-22 |
0.4719 EUR |
248,831.2557 API3 |
0.4697 EUR |
0.4512 EUR |
0.4885 EUR |
0.4590 EUR |
| 2025-11-21 |
0.4562 EUR |
200,043.6813 API3 |
0.4776 EUR |
0.4350 EUR |
0.4843 EUR |
0.4517 EUR |
| 2025-11-20 |
0.5045 EUR |
339,652.4154 API3 |
0.5011 EUR |
0.4710 EUR |
0.5290 EUR |
0.4780 EUR |
| 2025-11-19 |
0.5111 EUR |
924,802.9121 API3 |
0.5044 EUR |
0.4778 EUR |
0.5341 EUR |
0.4971 EUR |
| 2025-11-18 |
0.4866 EUR |
195,783.1282 API3 |
0.4811 EUR |
0.4720 EUR |
0.5044 EUR |
0.4972 EUR |
| 2025-11-17 |
0.5080 EUR |
214,168.6655 API3 |
0.5117 EUR |
0.4919 EUR |
0.5200 EUR |
0.4919 EUR |
| 2025-11-16 |
0.5094 EUR |
276,566.9914 API3 |
0.5115 EUR |
0.4907 EUR |
0.5264 EUR |
0.5059 EUR |
| 2025-11-15 |
0.4898 EUR |
71,973.9087 API3 |
0.4825 EUR |
0.4825 EUR |
0.5000 EUR |
0.4918 EUR |
| 2025-11-14 |
0.4951 EUR |
59,506.1400 API3 |
0.5110 EUR |
0.4760 EUR |
0.5129 EUR |
0.4800 EUR |
| 2025-11-13 |
0.5446 EUR |
63,699.0944 API3 |
0.5403 EUR |
0.5388 EUR |
0.5480 EUR |
0.5397 EUR |
| 2025-11-12 |
0.5543 EUR |
76,160.0629 API3 |
0.5536 EUR |
0.5380 EUR |
0.5694 EUR |
0.5380 EUR |
| 2025-11-11 |
0.5764 EUR |
37,231.4074 API3 |
0.5931 EUR |
0.5671 EUR |
0.5934 EUR |
0.5733 EUR |
| 2025-11-10 |
0.5867 EUR |
407,944.6749 API3 |
0.6000 EUR |
0.5761 EUR |
0.6063 EUR |
0.5944 EUR |
| 2025-11-09 |
0.5964 EUR |
2,187,738.6150 API3 |
0.5601 EUR |
0.5517 EUR |
0.6700 EUR |
0.5859 EUR |
| 2025-11-08 |
0.5549 EUR |
164,271.6625 API3 |
0.5700 EUR |
0.5395 EUR |
0.5701 EUR |
0.5465 EUR |
| 2025-11-07 |
0.5347 EUR |
118,339.6693 API3 |
0.5224 EUR |
0.5063 EUR |
0.5728 EUR |
0.5701 EUR |
| 2025-11-06 |
0.5129 EUR |
120,973.4577 API3 |
0.5199 EUR |
0.4897 EUR |
0.5260 EUR |
0.5044 EUR |
| 2025-11-05 |
0.5036 EUR |
193,070.0264 API3 |
0.5034 EUR |
0.4718 EUR |
0.5232 EUR |
0.5210 EUR |
| 2025-11-04 |
0.5267 EUR |
282,637.7269 API3 |
0.5349 EUR |
0.4963 EUR |
0.5627 EUR |
0.4963 EUR |
| 2025-11-03 |
0.5455 EUR |
299,113.0350 API3 |
0.5805 EUR |
0.5200 EUR |
0.5806 EUR |
0.5272 EUR |
| 2025-11-02 |
0.5901 EUR |
64,854.9491 API3 |
0.5888 EUR |
0.5720 EUR |
0.6016 EUR |
0.5737 EUR |
| 2025-11-01 |
0.5941 EUR |
195,353.4011 API3 |
0.6049 EUR |
0.5800 EUR |
0.6102 EUR |
0.5900 EUR |
| 2025-10-31 |
0.5955 EUR |
978,169.4480 API3 |
0.5460 EUR |
0.5450 EUR |
0.6327 EUR |
0.6035 EUR |
| 2025-10-30 |
0.5475 EUR |
117,975.0143 API3 |
0.5663 EUR |
0.5200 EUR |
0.5770 EUR |
0.5374 EUR |
| 2025-10-29 |
0.5647 EUR |
81,190.9679 API3 |
0.5685 EUR |
0.5500 EUR |
0.5739 EUR |
0.5711 EUR |
| 2025-10-28 |
0.5866 EUR |
54,784.6936 API3 |
0.5893 EUR |
0.5716 EUR |
0.5957 EUR |
0.5785 EUR |
| 2025-10-27 |
0.6138 EUR |
78,832.9344 API3 |
0.6153 EUR |
0.5900 EUR |
0.6258 EUR |
0.5964 EUR |
| 2025-10-26 |
0.6134 EUR |
158,751.6876 API3 |
0.6061 EUR |
0.5969 EUR |
0.6213 EUR |
0.6146 EUR |
| 2025-10-25 |
0.6014 EUR |
114,303.9476 API3 |
0.5956 EUR |
0.5874 EUR |
0.6091 EUR |
0.6067 EUR |
| 2025-10-24 |
0.5992 EUR |
155,789.1594 API3 |
0.5941 EUR |
0.5825 EUR |
0.6040 EUR |
0.5875 EUR |
| 2025-10-23 |
0.5786 EUR |
62,756.5057 API3 |
0.5777 EUR |
0.5772 EUR |
0.6065 EUR |
0.5970 EUR |
| 2025-10-22 |
0.5998 EUR |
511,414.3319 API3 |
0.6014 EUR |
0.5588 EUR |
0.6221 EUR |
0.5661 EUR |
| 2025-10-21 |
0.6142 EUR |
381,080.0380 API3 |
0.6151 EUR |
0.5806 EUR |
0.6486 EUR |
0.6224 EUR |
| 2025-10-20 |
0.6273 EUR |
635,212.0595 API3 |
0.6327 EUR |
0.5996 EUR |
0.6712 EUR |
0.6179 EUR |
| 2025-10-19 |
0.6170 EUR |
2,024,185.2453 API3 |
0.5641 EUR |
0.5638 EUR |
0.7400 EUR |
0.6259 EUR |
| 2025-10-18 |
0.5625 EUR |
164,609.2651 API3 |
0.5591 EUR |
0.5543 EUR |
0.5707 EUR |
0.5642 EUR |
| 2025-10-17 |
0.5659 EUR |
579,719.5517 API3 |
0.5716 EUR |
0.5190 EUR |
0.6122 EUR |
0.5516 EUR |