Identifier on Bitvavo: ATH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
0.0301 EUR |
503,368.0726 ATH |
0.0305 EUR |
0.0296 EUR |
0.0307 EUR |
0.0301 EUR |
| 2025-03-20 |
0.0308 EUR |
775,012.0809 ATH |
0.0310 EUR |
0.0303 EUR |
0.0311 EUR |
0.0303 EUR |
| 2025-03-19 |
0.0308 EUR |
1,394,915.0873 ATH |
0.0309 EUR |
0.0300 EUR |
0.0313 EUR |
0.0311 EUR |
| 2025-03-18 |
0.0309 EUR |
1,517,916.1686 ATH |
0.0320 EUR |
0.0300 EUR |
0.0320 EUR |
0.0302 EUR |
| 2025-03-17 |
0.0322 EUR |
710,015.6406 ATH |
0.0315 EUR |
0.0315 EUR |
0.0328 EUR |
0.0323 EUR |
| 2025-03-16 |
0.0323 EUR |
2,201,935.8881 ATH |
0.0338 EUR |
0.0314 EUR |
0.0338 EUR |
0.0315 EUR |
| 2025-03-15 |
0.0335 EUR |
2,711,053.8577 ATH |
0.0337 EUR |
0.0322 EUR |
0.0349 EUR |
0.0340 EUR |
| 2025-03-14 |
0.0331 EUR |
4,244,523.0626 ATH |
0.0339 EUR |
0.0325 EUR |
0.0344 EUR |
0.0336 EUR |
| 2025-03-13 |
0.0350 EUR |
6,839,943.3609 ATH |
0.0361 EUR |
0.0341 EUR |
0.0376 EUR |
0.0366 EUR |
| 2025-03-12 |
0.0331 EUR |
7,540,453.4050 ATH |
0.0322 EUR |
0.0312 EUR |
0.0349 EUR |
0.0336 EUR |
| 2025-03-11 |
0.0307 EUR |
8,937,849.1524 ATH |
0.0306 EUR |
0.0288 EUR |
0.0321 EUR |
0.0302 EUR |
| 2025-03-10 |
0.0326 EUR |
12,112,574.6450 ATH |
0.0294 EUR |
0.0290 EUR |
0.0347 EUR |
0.0306 EUR |
| 2025-03-09 |
0.0321 EUR |
2,272,839.4669 ATH |
0.0305 EUR |
0.0295 EUR |
0.0341 EUR |
0.0297 EUR |
| 2025-03-08 |
0.0346 EUR |
14,667,701.8017 ATH |
0.0341 EUR |
0.0314 EUR |
0.0388 EUR |
0.0343 EUR |
| 2025-03-07 |
0.0311 EUR |
1,278,780.2790 ATH |
0.0314 EUR |
0.0294 EUR |
0.0331 EUR |
0.0307 EUR |
| 2025-03-06 |
0.0326 EUR |
1,113,033.1708 ATH |
0.0336 EUR |
0.0311 EUR |
0.0336 EUR |
0.0313 EUR |
| 2025-03-05 |
0.0338 EUR |
459,860.6923 ATH |
0.0335 EUR |
0.0331 EUR |
0.0344 EUR |
0.0334 EUR |
| 2025-03-04 |
0.0324 EUR |
1,123,469.9509 ATH |
0.0306 EUR |
0.0301 EUR |
0.0338 EUR |
0.0330 EUR |
| 2025-03-03 |
0.0380 EUR |
594,489.0529 ATH |
0.0380 EUR |
0.0356 EUR |
0.0413 EUR |
0.0359 EUR |
| 2025-03-02 |
0.0381 EUR |
1,614,246.3590 ATH |
0.0391 EUR |
0.0368 EUR |
0.0393 EUR |
0.0382 EUR |
| 2025-03-01 |
0.0407 EUR |
9,194,185.7427 ATH |
0.0393 EUR |
0.0374 EUR |
0.0470 EUR |
0.0392 EUR |
| 2025-02-28 |
0.0353 EUR |
3,163,838.6053 ATH |
0.0353 EUR |
0.0307 EUR |
0.0384 EUR |
0.0371 EUR |
| 2025-02-27 |
0.0359 EUR |
10,953,047.4272 ATH |
0.0351 EUR |
0.0312 EUR |
0.0384 EUR |
0.0351 EUR |
| 2025-02-26 |
0.0305 EUR |
997,329.8874 ATH |
0.0306 EUR |
0.0295 EUR |
0.0316 EUR |
0.0305 EUR |
| 2025-02-25 |
0.0306 EUR |
1,415,121.3053 ATH |
0.0311 EUR |
0.0292 EUR |
0.0319 EUR |
0.0311 EUR |
| 2025-02-24 |
0.0338 EUR |
1,057,536.1682 ATH |
0.0360 EUR |
0.0330 EUR |
0.0362 EUR |
0.0334 EUR |
| 2025-02-23 |
0.0370 EUR |
819,431.3783 ATH |
0.0377 EUR |
0.0356 EUR |
0.0391 EUR |
0.0359 EUR |
| 2025-02-22 |
0.0375 EUR |
1,760,872.8369 ATH |
0.0360 EUR |
0.0355 EUR |
0.0389 EUR |
0.0374 EUR |
| 2025-02-21 |
0.0352 EUR |
2,357,515.2358 ATH |
0.0347 EUR |
0.0340 EUR |
0.0371 EUR |
0.0345 EUR |
| 2025-02-20 |
0.0349 EUR |
691,293.4805 ATH |
0.0343 EUR |
0.0341 EUR |
0.0353 EUR |
0.0352 EUR |
| 2025-02-19 |
0.0338 EUR |
686,116.7849 ATH |
0.0335 EUR |
0.0333 EUR |
0.0342 EUR |
0.0337 EUR |
| 2025-02-18 |
0.0338 EUR |
1,237,961.9037 ATH |
0.0355 EUR |
0.0330 EUR |
0.0355 EUR |
0.0338 EUR |
| 2025-02-17 |
0.0354 EUR |
673,250.2914 ATH |
0.0357 EUR |
0.0346 EUR |
0.0366 EUR |
0.0353 EUR |
| 2025-02-16 |
0.0359 EUR |
427,716.4613 ATH |
0.0359 EUR |
0.0354 EUR |
0.0363 EUR |
0.0359 EUR |
| 2025-02-15 |
0.0365 EUR |
528,225.1683 ATH |
0.0369 EUR |
0.0357 EUR |
0.0376 EUR |
0.0357 EUR |
| 2025-02-14 |
0.0368 EUR |
381,419.3531 ATH |
0.0362 EUR |
0.0362 EUR |
0.0378 EUR |
0.0378 EUR |
| 2025-02-13 |
0.0366 EUR |
336,114.1930 ATH |
0.0376 EUR |
0.0360 EUR |
0.0376 EUR |
0.0366 EUR |
| 2025-02-12 |
0.0361 EUR |
1,418,647.2459 ATH |
0.0365 EUR |
0.0350 EUR |
0.0384 EUR |
0.0381 EUR |
| 2025-02-11 |
0.0372 EUR |
993,964.0588 ATH |
0.0367 EUR |
0.0361 EUR |
0.0386 EUR |
0.0367 EUR |
| 2025-02-10 |
0.0368 EUR |
1,393,746.0395 ATH |
0.0376 EUR |
0.0355 EUR |
0.0377 EUR |
0.0373 EUR |
| 2025-02-09 |
0.0375 EUR |
1,679,101.1066 ATH |
0.0392 EUR |
0.0360 EUR |
0.0392 EUR |
0.0360 EUR |
| 2025-02-08 |
0.0393 EUR |
2,876,132.1370 ATH |
0.0380 EUR |
0.0377 EUR |
0.0415 EUR |
0.0389 EUR |
| 2025-02-07 |
0.0383 EUR |
3,157,323.8047 ATH |
0.0335 EUR |
0.0331 EUR |
0.0421 EUR |
0.0359 EUR |
| 2025-02-06 |
0.0342 EUR |
663,881.8998 ATH |
0.0349 EUR |
0.0330 EUR |
0.0356 EUR |
0.0331 EUR |
| 2025-02-05 |
0.0361 EUR |
596,877.9114 ATH |
0.0371 EUR |
0.0343 EUR |
0.0375 EUR |
0.0345 EUR |
| 2025-02-04 |
0.0383 EUR |
1,146,012.8427 ATH |
0.0403 EUR |
0.0358 EUR |
0.0403 EUR |
0.0370 EUR |
| 2025-02-03 |
0.0365 EUR |
3,219,978.6291 ATH |
0.0403 EUR |
0.0286 EUR |
0.0408 EUR |
0.0400 EUR |
| 2025-02-02 |
0.0435 EUR |
1,909,543.2218 ATH |
0.0479 EUR |
0.0396 EUR |
0.0483 EUR |
0.0399 EUR |
| 2025-02-01 |
0.0500 EUR |
634,460.2986 ATH |
0.0522 EUR |
0.0479 EUR |
0.0522 EUR |
0.0479 EUR |
| 2025-01-31 |
0.0524 EUR |
610,320.0449 ATH |
0.0520 EUR |
0.0512 EUR |
0.0542 EUR |
0.0518 EUR |