Identifier on Bitvavo: API3-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.9167 EUR |
1,119,715.0645 API3 |
0.8413 EUR |
0.8299 EUR |
1.0108 EUR |
0.8892 EUR |
| 2025-09-05 |
0.8362 EUR |
21,942.7104 API3 |
0.8376 EUR |
0.8191 EUR |
0.8523 EUR |
0.8232 EUR |
| 2025-09-04 |
0.8420 EUR |
36,007.5593 API3 |
0.8832 EUR |
0.8223 EUR |
0.8832 EUR |
0.8355 EUR |
| 2025-09-03 |
0.8772 EUR |
63,568.9606 API3 |
0.8736 EUR |
0.8641 EUR |
0.8913 EUR |
0.8882 EUR |
| 2025-09-02 |
0.8736 EUR |
75,181.6035 API3 |
0.8694 EUR |
0.8545 EUR |
0.8869 EUR |
0.8801 EUR |
| 2025-09-01 |
0.9101 EUR |
86,448.4106 API3 |
0.9284 EUR |
0.8592 EUR |
0.9287 EUR |
0.8621 EUR |
| 2025-08-31 |
0.9830 EUR |
71,854.7889 API3 |
0.9694 EUR |
0.9443 EUR |
1.0196 EUR |
0.9475 EUR |
| 2025-08-30 |
0.9583 EUR |
24,417.6027 API3 |
0.9507 EUR |
0.9404 EUR |
0.9699 EUR |
0.9470 EUR |
| 2025-08-29 |
0.9858 EUR |
46,526.9133 API3 |
0.9994 EUR |
0.9536 EUR |
1.0112 EUR |
0.9621 EUR |
| 2025-08-28 |
1.0046 EUR |
148,503.1345 API3 |
1.0250 EUR |
0.9867 EUR |
1.0400 EUR |
1.0194 EUR |
| 2025-08-27 |
1.0353 EUR |
88,593.7637 API3 |
1.0609 EUR |
1.0155 EUR |
1.0609 EUR |
1.0184 EUR |
| 2025-08-26 |
1.0662 EUR |
84,971.4863 API3 |
1.0805 EUR |
1.0400 EUR |
1.0805 EUR |
1.0464 EUR |
| 2025-08-25 |
1.1116 EUR |
144,780.2998 API3 |
1.1480 EUR |
1.0791 EUR |
1.1498 EUR |
1.0791 EUR |
| 2025-08-24 |
1.1902 EUR |
123,224.2208 API3 |
1.2370 EUR |
1.1500 EUR |
1.2370 EUR |
1.1599 EUR |
| 2025-08-23 |
1.2852 EUR |
319,901.7007 API3 |
1.3382 EUR |
1.2365 EUR |
1.3552 EUR |
1.2440 EUR |
| 2025-08-22 |
1.2927 EUR |
1,468,047.4097 API3 |
1.3593 EUR |
1.2343 EUR |
1.3803 EUR |
1.3193 EUR |
| 2025-08-21 |
1.3174 EUR |
2,631,580.7814 API3 |
1.2294 EUR |
1.2200 EUR |
1.4643 EUR |
1.3500 EUR |
| 2025-08-20 |
1.1928 EUR |
2,655,396.9490 API3 |
1.1774 EUR |
1.0717 EUR |
1.3561 EUR |
1.1758 EUR |
| 2025-08-19 |
1.1887 EUR |
5,821,307.1958 API3 |
0.7447 EUR |
0.7115 EUR |
1.5600 EUR |
1.1718 EUR |
| 2025-08-18 |
0.7317 EUR |
2,227,477.8049 API3 |
0.6653 EUR |
0.6375 EUR |
0.7844 EUR |
0.7361 EUR |
| 2025-08-17 |
0.6654 EUR |
419,390.3487 API3 |
0.6487 EUR |
0.6465 EUR |
0.6869 EUR |
0.6647 EUR |
| 2025-08-16 |
0.7066 EUR |
2,032,670.2828 API3 |
0.6140 EUR |
0.6133 EUR |
0.7657 EUR |
0.6593 EUR |
| 2025-08-15 |
0.6117 EUR |
11,272.5497 API3 |
0.6144 EUR |
0.5841 EUR |
0.6269 EUR |
0.5966 EUR |
| 2025-08-14 |
0.6456 EUR |
52,428.1902 API3 |
0.6698 EUR |
0.6101 EUR |
0.6866 EUR |
0.6186 EUR |
| 2025-08-13 |
0.6686 EUR |
63,233.3505 API3 |
0.6554 EUR |
0.6516 EUR |
0.6848 EUR |
0.6779 EUR |
| 2025-08-12 |
0.6391 EUR |
30,838.5397 API3 |
0.6216 EUR |
0.6139 EUR |
0.6632 EUR |
0.6541 EUR |
| 2025-08-11 |
0.6472 EUR |
38,227.4586 API3 |
0.6537 EUR |
0.6293 EUR |
0.6713 EUR |
0.6378 EUR |
| 2025-08-10 |
0.6595 EUR |
25,335.5215 API3 |
0.6700 EUR |
0.6374 EUR |
0.6736 EUR |
0.6533 EUR |
| 2025-08-09 |
0.6572 EUR |
74,612.2162 API3 |
0.6407 EUR |
0.6407 EUR |
0.6678 EUR |
0.6663 EUR |
| 2025-08-08 |
0.6257 EUR |
86,211.3531 API3 |
0.6172 EUR |
0.6139 EUR |
0.6416 EUR |
0.6411 EUR |
| 2025-08-07 |
0.6011 EUR |
141,459.5664 API3 |
0.5894 EUR |
0.5882 EUR |
0.6113 EUR |
0.6110 EUR |
| 2025-08-06 |
0.5826 EUR |
14,731.3995 API3 |
0.5731 EUR |
0.5697 EUR |
0.5904 EUR |
0.5888 EUR |
| 2025-08-05 |
0.5925 EUR |
74,833.8078 API3 |
0.6013 EUR |
0.5680 EUR |
0.6044 EUR |
0.5703 EUR |
| 2025-08-04 |
0.5980 EUR |
20,294.9075 API3 |
0.5940 EUR |
0.5887 EUR |
0.6107 EUR |
0.6091 EUR |
| 2025-08-03 |
0.5823 EUR |
32,327.4943 API3 |
0.5703 EUR |
0.5703 EUR |
0.5898 EUR |
0.5874 EUR |
| 2025-08-02 |
0.5715 EUR |
72,342.0034 API3 |
0.5840 EUR |
0.5590 EUR |
0.5854 EUR |
0.5672 EUR |
| 2025-08-01 |
0.5912 EUR |
52,236.7332 API3 |
0.6034 EUR |
0.5758 EUR |
0.6077 EUR |
0.5770 EUR |
| 2025-07-31 |
0.6328 EUR |
81,542.3460 API3 |
0.6349 EUR |
0.6129 EUR |
0.6476 EUR |
0.6129 EUR |
| 2025-07-30 |
0.6268 EUR |
71,844.7513 API3 |
0.6329 EUR |
0.6000 EUR |
0.6415 EUR |
0.6339 EUR |
| 2025-07-29 |
0.6488 EUR |
165,275.1983 API3 |
0.6388 EUR |
0.6264 EUR |
0.6674 EUR |
0.6354 EUR |
| 2025-07-28 |
0.6596 EUR |
78,994.0679 API3 |
0.6790 EUR |
0.6418 EUR |
0.6957 EUR |
0.6516 EUR |
| 2025-07-27 |
0.6651 EUR |
45,708.4074 API3 |
0.6453 EUR |
0.6453 EUR |
0.6741 EUR |
0.6738 EUR |
| 2025-07-26 |
0.6515 EUR |
42,871.6976 API3 |
0.6451 EUR |
0.6397 EUR |
0.6553 EUR |
0.6477 EUR |
| 2025-07-25 |
0.6289 EUR |
67,801.7640 API3 |
0.6262 EUR |
0.6119 EUR |
0.6451 EUR |
0.6373 EUR |
| 2025-07-24 |
0.6371 EUR |
80,914.0711 API3 |
0.6515 EUR |
0.6048 EUR |
0.6586 EUR |
0.6325 EUR |
| 2025-07-23 |
0.6965 EUR |
321,998.7531 API3 |
0.7268 EUR |
0.6300 EUR |
0.7283 EUR |
0.6540 EUR |
| 2025-07-22 |
0.7796 EUR |
537,791.3802 API3 |
0.7685 EUR |
0.6971 EUR |
0.7800 EUR |
0.7105 EUR |
| 2025-07-21 |
0.8076 EUR |
2,079,425.8986 API3 |
0.6876 EUR |
0.6876 EUR |
0.9000 EUR |
0.7767 EUR |
| 2025-07-20 |
0.6829 EUR |
54,932.9675 API3 |
0.6499 EUR |
0.6499 EUR |
0.7022 EUR |
0.6917 EUR |
| 2025-07-19 |
0.6437 EUR |
32,030.8632 API3 |
0.6430 EUR |
0.6244 EUR |
0.6561 EUR |
0.6445 EUR |