Identifier on Bitvavo: ATH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0123 EUR |
259,150.9925 ATH |
0.0120 EUR |
0.0118 EUR |
0.0121 EUR |
0.0118 EUR |
| 2025-12-04 |
0.0125 EUR |
1,435,227.0154 ATH |
0.0126 EUR |
0.0122 EUR |
0.0126 EUR |
0.0124 EUR |
| 2025-12-03 |
0.0125 EUR |
2,848,442.6273 ATH |
0.0124 EUR |
0.0123 EUR |
0.0132 EUR |
0.0126 EUR |
| 2025-12-02 |
0.0119 EUR |
993,504.9918 ATH |
0.0116 EUR |
0.0115 EUR |
0.0128 EUR |
0.0127 EUR |
| 2025-12-01 |
0.0119 EUR |
3,601,513.1482 ATH |
0.0125 EUR |
0.0113 EUR |
0.0125 EUR |
0.0116 EUR |
| 2025-11-30 |
0.0134 EUR |
1,342,398.7126 ATH |
0.0132 EUR |
0.0130 EUR |
0.0136 EUR |
0.0130 EUR |
| 2025-11-29 |
0.0131 EUR |
734,883.7280 ATH |
0.0133 EUR |
0.0129 EUR |
0.0134 EUR |
0.0130 EUR |
| 2025-11-28 |
0.0138 EUR |
1,176,714.1931 ATH |
0.0141 EUR |
0.0131 EUR |
0.0142 EUR |
0.0131 EUR |
| 2025-11-27 |
0.0142 EUR |
1,082,211.1293 ATH |
0.0143 EUR |
0.0140 EUR |
0.0144 EUR |
0.0140 EUR |
| 2025-11-26 |
0.0140 EUR |
873,584.4909 ATH |
0.0141 EUR |
0.0137 EUR |
0.0144 EUR |
0.0143 EUR |
| 2025-11-25 |
0.0143 EUR |
2,150,911.0315 ATH |
0.0139 EUR |
0.0139 EUR |
0.0148 EUR |
0.0143 EUR |
| 2025-11-24 |
0.0138 EUR |
2,913,830.7979 ATH |
0.0135 EUR |
0.0133 EUR |
0.0143 EUR |
0.0143 EUR |
| 2025-11-23 |
0.0136 EUR |
1,446,963.1597 ATH |
0.0138 EUR |
0.0138 EUR |
0.0143 EUR |
0.0139 EUR |
| 2025-11-22 |
0.0134 EUR |
3,692,432.7133 ATH |
0.0139 EUR |
0.0127 EUR |
0.0139 EUR |
0.0136 EUR |
| 2025-11-21 |
0.0147 EUR |
6,282,274.5626 ATH |
0.0163 EUR |
0.0139 EUR |
0.0165 EUR |
0.0140 EUR |
| 2025-11-20 |
0.0175 EUR |
2,792,247.6519 ATH |
0.0173 EUR |
0.0163 EUR |
0.0182 EUR |
0.0164 EUR |
| 2025-11-19 |
0.0176 EUR |
3,402,009.1104 ATH |
0.0187 EUR |
0.0164 EUR |
0.0187 EUR |
0.0172 EUR |
| 2025-11-18 |
0.0177 EUR |
3,657,758.9130 ATH |
0.0176 EUR |
0.0172 EUR |
0.0190 EUR |
0.0189 EUR |
| 2025-11-17 |
0.0184 EUR |
2,799,994.8800 ATH |
0.0184 EUR |
0.0174 EUR |
0.0192 EUR |
0.0174 EUR |
| 2025-11-16 |
0.0184 EUR |
2,406,561.9515 ATH |
0.0190 EUR |
0.0179 EUR |
0.0194 EUR |
0.0182 EUR |
| 2025-11-15 |
0.0192 EUR |
1,526,116.7207 ATH |
0.0187 EUR |
0.0187 EUR |
0.0197 EUR |
0.0193 EUR |
| 2025-11-14 |
0.0188 EUR |
3,560,970.6351 ATH |
0.0193 EUR |
0.0180 EUR |
0.0195 EUR |
0.0191 EUR |
| 2025-11-13 |
0.0213 EUR |
2,696,862.2167 ATH |
0.0216 EUR |
0.0203 EUR |
0.0220 EUR |
0.0203 EUR |
| 2025-11-12 |
0.0217 EUR |
1,475,966.4136 ATH |
0.0212 EUR |
0.0210 EUR |
0.0224 EUR |
0.0214 EUR |
| 2025-11-11 |
0.0223 EUR |
1,975,781.6945 ATH |
0.0230 EUR |
0.0215 EUR |
0.0231 EUR |
0.0215 EUR |
| 2025-11-10 |
0.0226 EUR |
4,287,506.2509 ATH |
0.0223 EUR |
0.0220 EUR |
0.0233 EUR |
0.0227 EUR |
| 2025-11-09 |
0.0218 EUR |
2,299,439.0028 ATH |
0.0222 EUR |
0.0210 EUR |
0.0224 EUR |
0.0222 EUR |
| 2025-11-08 |
0.0224 EUR |
6,186,509.8178 ATH |
0.0222 EUR |
0.0215 EUR |
0.0235 EUR |
0.0218 EUR |
| 2025-11-07 |
0.0215 EUR |
7,488,214.7170 ATH |
0.0204 EUR |
0.0201 EUR |
0.0228 EUR |
0.0227 EUR |
| 2025-11-06 |
0.0211 EUR |
2,969,606.0525 ATH |
0.0215 EUR |
0.0203 EUR |
0.0215 EUR |
0.0204 EUR |
| 2025-11-05 |
0.0210 EUR |
3,271,064.6143 ATH |
0.0205 EUR |
0.0197 EUR |
0.0220 EUR |
0.0220 EUR |
| 2025-11-04 |
0.0206 EUR |
5,842,999.2404 ATH |
0.0210 EUR |
0.0196 EUR |
0.0215 EUR |
0.0199 EUR |
| 2025-11-03 |
0.0220 EUR |
6,875,490.0380 ATH |
0.0249 EUR |
0.0204 EUR |
0.0249 EUR |
0.0208 EUR |
| 2025-11-02 |
0.0247 EUR |
1,535,151.5051 ATH |
0.0243 EUR |
0.0236 EUR |
0.0257 EUR |
0.0245 EUR |
| 2025-11-01 |
0.0240 EUR |
3,738,860.5468 ATH |
0.0236 EUR |
0.0235 EUR |
0.0248 EUR |
0.0245 EUR |
| 2025-10-31 |
0.0222 EUR |
3,195,912.6850 ATH |
0.0223 EUR |
0.0218 EUR |
0.0235 EUR |
0.0233 EUR |
| 2025-10-30 |
0.0226 EUR |
3,829,508.3375 ATH |
0.0244 EUR |
0.0213 EUR |
0.0244 EUR |
0.0214 EUR |
| 2025-10-29 |
0.0245 EUR |
4,029,616.3446 ATH |
0.0248 EUR |
0.0238 EUR |
0.0249 EUR |
0.0245 EUR |
| 2025-10-28 |
0.0254 EUR |
2,333,987.9650 ATH |
0.0257 EUR |
0.0244 EUR |
0.0260 EUR |
0.0244 EUR |
| 2025-10-27 |
0.0264 EUR |
3,269,327.5948 ATH |
0.0269 EUR |
0.0253 EUR |
0.0279 EUR |
0.0259 EUR |
| 2025-10-26 |
0.0262 EUR |
6,378,258.1241 ATH |
0.0250 EUR |
0.0250 EUR |
0.0273 EUR |
0.0265 EUR |
| 2025-10-25 |
0.0249 EUR |
2,648,942.3659 ATH |
0.0251 EUR |
0.0245 EUR |
0.0253 EUR |
0.0245 EUR |
| 2025-10-24 |
0.0250 EUR |
2,664,853.7657 ATH |
0.0255 EUR |
0.0242 EUR |
0.0257 EUR |
0.0246 EUR |
| 2025-10-23 |
0.0252 EUR |
3,850,874.1202 ATH |
0.0243 EUR |
0.0241 EUR |
0.0261 EUR |
0.0251 EUR |
| 2025-10-22 |
0.0256 EUR |
5,812,578.9029 ATH |
0.0263 EUR |
0.0238 EUR |
0.0269 EUR |
0.0240 EUR |
| 2025-10-21 |
0.0265 EUR |
23,018,968.5959 ATH |
0.0246 EUR |
0.0235 EUR |
0.0288 EUR |
0.0282 EUR |
| 2025-10-20 |
0.0257 EUR |
4,602,404.9437 ATH |
0.0252 EUR |
0.0245 EUR |
0.0258 EUR |
0.0247 EUR |
| 2025-10-19 |
0.0250 EUR |
10,138,664.4451 ATH |
0.0246 EUR |
0.0232 EUR |
0.0269 EUR |
0.0261 EUR |
| 2025-10-18 |
0.0251 EUR |
4,434,022.3509 ATH |
0.0250 EUR |
0.0239 EUR |
0.0257 EUR |
0.0243 EUR |
| 2025-10-17 |
0.0257 EUR |
14,457,424.9062 ATH |
0.0274 EUR |
0.0243 EUR |
0.0274 EUR |
0.0258 EUR |