Identifier on Bitvavo: ATH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0286 EUR |
11,245,882.2948 ATH |
0.0308 EUR |
0.0267 EUR |
0.0308 EUR |
0.0273 EUR |
| 2025-10-15 |
0.0336 EUR |
11,758,421.0667 ATH |
0.0372 EUR |
0.0312 EUR |
0.0377 EUR |
0.0317 EUR |
| 2025-10-14 |
0.0389 EUR |
3,044,717.9282 ATH |
0.0426 EUR |
0.0374 EUR |
0.0426 EUR |
0.0380 EUR |
| 2025-10-13 |
0.0401 EUR |
2,540,781.4619 ATH |
0.0389 EUR |
0.0385 EUR |
0.0423 EUR |
0.0423 EUR |
| 2025-10-12 |
0.0364 EUR |
5,478,056.0852 ATH |
0.0367 EUR |
0.0344 EUR |
0.0398 EUR |
0.0393 EUR |
| 2025-10-11 |
0.0387 EUR |
64,889,370.7534 ATH |
0.0360 EUR |
0.0359 EUR |
0.0405 EUR |
0.0374 EUR |
| 2025-10-10 |
0.0445 EUR |
13,540,411.0760 ATH |
0.0462 EUR |
0.0215 EUR |
0.0503 EUR |
0.0374 EUR |
| 2025-10-09 |
0.0446 EUR |
4,181,155.8718 ATH |
0.0444 EUR |
0.0424 EUR |
0.0460 EUR |
0.0458 EUR |
| 2025-10-08 |
0.0461 EUR |
1,572,624.3001 ATH |
0.0466 EUR |
0.0448 EUR |
0.0466 EUR |
0.0464 EUR |
| 2025-10-07 |
0.0477 EUR |
1,703,548.0232 ATH |
0.0485 EUR |
0.0457 EUR |
0.0492 EUR |
0.0462 EUR |
| 2025-10-06 |
0.0481 EUR |
3,130,504.6723 ATH |
0.0448 EUR |
0.0448 EUR |
0.0487 EUR |
0.0482 EUR |
| 2025-10-05 |
0.0464 EUR |
3,496,504.8726 ATH |
0.0450 EUR |
0.0448 EUR |
0.0483 EUR |
0.0450 EUR |
| 2025-10-04 |
0.0447 EUR |
2,430,815.5460 ATH |
0.0451 EUR |
0.0440 EUR |
0.0457 EUR |
0.0444 EUR |
| 2025-10-03 |
0.0445 EUR |
5,237,534.1225 ATH |
0.0439 EUR |
0.0430 EUR |
0.0459 EUR |
0.0453 EUR |
| 2025-10-02 |
0.0443 EUR |
2,812,509.2571 ATH |
0.0441 EUR |
0.0424 EUR |
0.0465 EUR |
0.0440 EUR |
| 2025-10-01 |
0.0432 EUR |
7,219,135.6625 ATH |
0.0407 EUR |
0.0390 EUR |
0.0465 EUR |
0.0437 EUR |
| 2025-09-30 |
0.0437 EUR |
6,786,090.2960 ATH |
0.0469 EUR |
0.0396 EUR |
0.0486 EUR |
0.0398 EUR |
| 2025-09-29 |
0.0528 EUR |
19,472,473.1360 ATH |
0.0557 EUR |
0.0443 EUR |
0.0569 EUR |
0.0470 EUR |
| 2025-09-28 |
0.0544 EUR |
10,368,641.5100 ATH |
0.0501 EUR |
0.0489 EUR |
0.0589 EUR |
0.0551 EUR |
| 2025-09-27 |
0.0519 EUR |
1,755,543.5671 ATH |
0.0519 EUR |
0.0508 EUR |
0.0535 EUR |
0.0508 EUR |
| 2025-09-26 |
0.0507 EUR |
9,948,516.7770 ATH |
0.0501 EUR |
0.0467 EUR |
0.0535 EUR |
0.0524 EUR |
| 2025-09-25 |
0.0513 EUR |
4,624,428.9628 ATH |
0.0531 EUR |
0.0466 EUR |
0.0553 EUR |
0.0468 EUR |
| 2025-09-24 |
0.0516 EUR |
5,083,076.0529 ATH |
0.0467 EUR |
0.0456 EUR |
0.0545 EUR |
0.0533 EUR |
| 2025-09-23 |
0.0522 EUR |
2,310,039.6861 ATH |
0.0522 EUR |
0.0487 EUR |
0.0527 EUR |
0.0487 EUR |
| 2025-09-22 |
0.0523 EUR |
14,300,340.2301 ATH |
0.0501 EUR |
0.0481 EUR |
0.0546 EUR |
0.0524 EUR |
| 2025-09-21 |
0.0510 EUR |
2,150,354.0363 ATH |
0.0520 EUR |
0.0501 EUR |
0.0520 EUR |
0.0503 EUR |
| 2025-09-20 |
0.0527 EUR |
2,103,486.4267 ATH |
0.0526 EUR |
0.0516 EUR |
0.0545 EUR |
0.0519 EUR |
| 2025-09-19 |
0.0530 EUR |
6,577,827.1104 ATH |
0.0535 EUR |
0.0510 EUR |
0.0552 EUR |
0.0534 EUR |
| 2025-09-18 |
0.0540 EUR |
4,975,009.3252 ATH |
0.0545 EUR |
0.0526 EUR |
0.0560 EUR |
0.0536 EUR |
| 2025-09-17 |
0.0544 EUR |
8,580,056.7692 ATH |
0.0538 EUR |
0.0521 EUR |
0.0569 EUR |
0.0533 EUR |
| 2025-09-16 |
0.0531 EUR |
9,774,452.9866 ATH |
0.0546 EUR |
0.0501 EUR |
0.0558 EUR |
0.0545 EUR |
| 2025-09-15 |
0.0524 EUR |
24,007,886.6672 ATH |
0.0519 EUR |
0.0477 EUR |
0.0570 EUR |
0.0540 EUR |
| 2025-09-14 |
0.0504 EUR |
15,971,361.2590 ATH |
0.0457 EUR |
0.0438 EUR |
0.0533 EUR |
0.0493 EUR |
| 2025-09-13 |
0.0459 EUR |
6,449,468.8818 ATH |
0.0459 EUR |
0.0439 EUR |
0.0481 EUR |
0.0458 EUR |
| 2025-09-12 |
0.0483 EUR |
41,087,261.1918 ATH |
0.0422 EUR |
0.0422 EUR |
0.0533 EUR |
0.0453 EUR |
| 2025-09-11 |
0.0426 EUR |
14,263,813.2070 ATH |
0.0385 EUR |
0.0384 EUR |
0.0458 EUR |
0.0403 EUR |
| 2025-09-10 |
0.0379 EUR |
19,396,221.6816 ATH |
0.0387 EUR |
0.0363 EUR |
0.0403 EUR |
0.0390 EUR |
| 2025-09-09 |
0.0368 EUR |
48,702,091.6564 ATH |
0.0386 EUR |
0.0343 EUR |
0.0396 EUR |
0.0393 EUR |
| 2025-09-08 |
0.0375 EUR |
92,670,320.6855 ATH |
0.0259 EUR |
0.0258 EUR |
0.0467 EUR |
0.0413 EUR |
| 2025-09-07 |
0.0257 EUR |
174,439.0583 ATH |
0.0258 EUR |
0.0254 EUR |
0.0258 EUR |
0.0254 EUR |