Identifier on Bitvavo: ATH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.0419 EUR |
2,004,737.4846 ATH |
0.0422 EUR |
0.0396 EUR |
0.0426 EUR |
0.0396 EUR |
| 2025-06-11 |
0.0431 EUR |
2,229,077.8431 ATH |
0.0436 EUR |
0.0419 EUR |
0.0439 EUR |
0.0419 EUR |
| 2025-06-10 |
0.0432 EUR |
1,771,522.7917 ATH |
0.0436 EUR |
0.0427 EUR |
0.0447 EUR |
0.0440 EUR |
| 2025-06-09 |
0.0424 EUR |
1,911,881.9282 ATH |
0.0426 EUR |
0.0414 EUR |
0.0429 EUR |
0.0428 EUR |
| 2025-06-08 |
0.0427 EUR |
3,512,166.3127 ATH |
0.0449 EUR |
0.0423 EUR |
0.0449 EUR |
0.0425 EUR |
| 2025-06-07 |
0.0444 EUR |
957,777.7392 ATH |
0.0428 EUR |
0.0428 EUR |
0.0450 EUR |
0.0446 EUR |
| 2025-06-06 |
0.0436 EUR |
2,936,008.5017 ATH |
0.0432 EUR |
0.0423 EUR |
0.0452 EUR |
0.0427 EUR |
| 2025-06-05 |
0.0433 EUR |
2,826,207.2981 ATH |
0.0443 EUR |
0.0413 EUR |
0.0444 EUR |
0.0431 EUR |
| 2025-06-04 |
0.0441 EUR |
3,256,400.1657 ATH |
0.0439 EUR |
0.0430 EUR |
0.0457 EUR |
0.0444 EUR |
| 2025-06-03 |
0.0426 EUR |
4,026,161.2299 ATH |
0.0405 EUR |
0.0392 EUR |
0.0452 EUR |
0.0434 EUR |
| 2025-06-02 |
0.0402 EUR |
1,683,838.4945 ATH |
0.0418 EUR |
0.0391 EUR |
0.0418 EUR |
0.0398 EUR |
| 2025-06-01 |
0.0414 EUR |
3,363,470.2671 ATH |
0.0415 EUR |
0.0403 EUR |
0.0428 EUR |
0.0421 EUR |
| 2025-05-31 |
0.0435 EUR |
5,481,743.8511 ATH |
0.0439 EUR |
0.0417 EUR |
0.0459 EUR |
0.0424 EUR |
| 2025-05-30 |
0.0465 EUR |
8,970,347.9810 ATH |
0.0437 EUR |
0.0420 EUR |
0.0492 EUR |
0.0461 EUR |
| 2025-05-29 |
0.0453 EUR |
1,703,062.3351 ATH |
0.0455 EUR |
0.0434 EUR |
0.0469 EUR |
0.0441 EUR |
| 2025-05-28 |
0.0449 EUR |
3,330,293.3251 ATH |
0.0465 EUR |
0.0438 EUR |
0.0466 EUR |
0.0453 EUR |
| 2025-05-27 |
0.0470 EUR |
6,400,992.1379 ATH |
0.0466 EUR |
0.0453 EUR |
0.0486 EUR |
0.0469 EUR |
| 2025-05-26 |
0.0450 EUR |
5,845,916.8430 ATH |
0.0432 EUR |
0.0425 EUR |
0.0465 EUR |
0.0465 EUR |
| 2025-05-25 |
0.0416 EUR |
3,951,223.7170 ATH |
0.0436 EUR |
0.0403 EUR |
0.0436 EUR |
0.0432 EUR |
| 2025-05-24 |
0.0448 EUR |
990,942.5739 ATH |
0.0447 EUR |
0.0438 EUR |
0.0455 EUR |
0.0439 EUR |
| 2025-05-23 |
0.0444 EUR |
7,474,000.0346 ATH |
0.0455 EUR |
0.0413 EUR |
0.0463 EUR |
0.0447 EUR |
| 2025-05-22 |
0.0452 EUR |
1,999,615.8631 ATH |
0.0455 EUR |
0.0443 EUR |
0.0471 EUR |
0.0452 EUR |
| 2025-05-21 |
0.0444 EUR |
1,846,885.6521 ATH |
0.0442 EUR |
0.0429 EUR |
0.0456 EUR |
0.0445 EUR |
| 2025-05-20 |
0.0435 EUR |
2,133,788.4437 ATH |
0.0440 EUR |
0.0426 EUR |
0.0452 EUR |
0.0439 EUR |
| 2025-05-19 |
0.0433 EUR |
3,345,609.9036 ATH |
0.0453 EUR |
0.0413 EUR |
0.0454 EUR |
0.0449 EUR |
| 2025-05-18 |
0.0459 EUR |
4,679,117.4640 ATH |
0.0428 EUR |
0.0425 EUR |
0.0489 EUR |
0.0434 EUR |
| 2025-05-17 |
0.0433 EUR |
2,035,045.3249 ATH |
0.0431 EUR |
0.0416 EUR |
0.0446 EUR |
0.0417 EUR |
| 2025-05-16 |
0.0440 EUR |
4,700,364.5865 ATH |
0.0432 EUR |
0.0421 EUR |
0.0459 EUR |
0.0428 EUR |
| 2025-05-15 |
0.0473 EUR |
19,748,575.0349 ATH |
0.0454 EUR |
0.0404 EUR |
0.0510 EUR |
0.0427 EUR |
| 2025-05-14 |
0.0424 EUR |
6,161,383.7519 ATH |
0.0436 EUR |
0.0395 EUR |
0.0464 EUR |
0.0451 EUR |
| 2025-05-13 |
0.0402 EUR |
15,222,879.7405 ATH |
0.0395 EUR |
0.0370 EUR |
0.0465 EUR |
0.0458 EUR |
| 2025-05-12 |
0.0378 EUR |
10,405,965.4216 ATH |
0.0337 EUR |
0.0330 EUR |
0.0417 EUR |
0.0404 EUR |
| 2025-05-11 |
0.0332 EUR |
4,157,736.0798 ATH |
0.0341 EUR |
0.0319 EUR |
0.0342 EUR |
0.0339 EUR |
| 2025-05-10 |
0.0320 EUR |
2,785,391.7804 ATH |
0.0317 EUR |
0.0311 EUR |
0.0332 EUR |
0.0331 EUR |
| 2025-05-09 |
0.0313 EUR |
3,287,766.5646 ATH |
0.0314 EUR |
0.0305 EUR |
0.0333 EUR |
0.0312 EUR |
| 2025-05-08 |
0.0297 EUR |
6,596,878.6842 ATH |
0.0282 EUR |
0.0278 EUR |
0.0315 EUR |
0.0310 EUR |
| 2025-05-07 |
0.0276 EUR |
3,271,866.6415 ATH |
0.0265 EUR |
0.0265 EUR |
0.0284 EUR |
0.0281 EUR |
| 2025-05-06 |
0.0266 EUR |
2,175,087.1080 ATH |
0.0273 EUR |
0.0252 EUR |
0.0275 EUR |
0.0261 EUR |
| 2025-05-05 |
0.0262 EUR |
3,088,442.0796 ATH |
0.0259 EUR |
0.0253 EUR |
0.0274 EUR |
0.0274 EUR |
| 2025-05-04 |
0.0267 EUR |
2,933,628.2015 ATH |
0.0275 EUR |
0.0260 EUR |
0.0280 EUR |
0.0262 EUR |
| 2025-05-03 |
0.0288 EUR |
1,296,728.7306 ATH |
0.0295 EUR |
0.0275 EUR |
0.0296 EUR |
0.0277 EUR |
| 2025-05-02 |
0.0304 EUR |
4,965,790.7665 ATH |
0.0298 EUR |
0.0290 EUR |
0.0322 EUR |
0.0301 EUR |
| 2025-05-01 |
0.0275 EUR |
1,469,406.7947 ATH |
0.0279 EUR |
0.0273 EUR |
0.0282 EUR |
0.0278 EUR |
| 2025-04-30 |
0.0272 EUR |
1,405,250.6763 ATH |
0.0272 EUR |
0.0264 EUR |
0.0281 EUR |
0.0277 EUR |
| 2025-04-29 |
0.0265 EUR |
1,375,643.5717 ATH |
0.0256 EUR |
0.0256 EUR |
0.0275 EUR |
0.0270 EUR |
| 2025-04-28 |
0.0254 EUR |
1,792,108.9526 ATH |
0.0252 EUR |
0.0245 EUR |
0.0271 EUR |
0.0255 EUR |
| 2025-04-27 |
0.0256 EUR |
1,658,748.0100 ATH |
0.0265 EUR |
0.0252 EUR |
0.0266 EUR |
0.0253 EUR |
| 2025-04-26 |
0.0266 EUR |
2,218,048.6704 ATH |
0.0260 EUR |
0.0259 EUR |
0.0272 EUR |
0.0263 EUR |
| 2025-04-25 |
0.0261 EUR |
1,367,874.2501 ATH |
0.0260 EUR |
0.0256 EUR |
0.0264 EUR |
0.0260 EUR |
| 2025-04-24 |
0.0257 EUR |
520,703.1167 ATH |
0.0258 EUR |
0.0248 EUR |
0.0262 EUR |
0.0259 EUR |