Identifier on Bitvavo: ATH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
0.0269 EUR |
1,782,345.1800 ATH |
0.0278 EUR |
0.0261 EUR |
0.0278 EUR |
0.0266 EUR |
| 2025-08-28 |
0.0277 EUR |
2,436,732.3437 ATH |
0.0273 EUR |
0.0273 EUR |
0.0282 EUR |
0.0276 EUR |
| 2025-08-27 |
0.0275 EUR |
1,240,392.0113 ATH |
0.0274 EUR |
0.0270 EUR |
0.0278 EUR |
0.0270 EUR |
| 2025-08-26 |
0.0272 EUR |
1,196,668.8228 ATH |
0.0267 EUR |
0.0266 EUR |
0.0274 EUR |
0.0272 EUR |
| 2025-08-25 |
0.0284 EUR |
1,615,114.4517 ATH |
0.0288 EUR |
0.0273 EUR |
0.0294 EUR |
0.0277 EUR |
| 2025-08-24 |
0.0294 EUR |
1,532,520.6275 ATH |
0.0295 EUR |
0.0287 EUR |
0.0303 EUR |
0.0293 EUR |
| 2025-08-23 |
0.0297 EUR |
837,879.4008 ATH |
0.0304 EUR |
0.0292 EUR |
0.0304 EUR |
0.0294 EUR |
| 2025-08-22 |
0.0291 EUR |
3,236,885.7977 ATH |
0.0282 EUR |
0.0276 EUR |
0.0303 EUR |
0.0301 EUR |
| 2025-08-21 |
0.0291 EUR |
915,759.3160 ATH |
0.0295 EUR |
0.0285 EUR |
0.0295 EUR |
0.0287 EUR |
| 2025-08-20 |
0.0280 EUR |
3,968,449.8540 ATH |
0.0272 EUR |
0.0270 EUR |
0.0293 EUR |
0.0293 EUR |
| 2025-08-19 |
0.0278 EUR |
1,903,052.6057 ATH |
0.0282 EUR |
0.0270 EUR |
0.0283 EUR |
0.0271 EUR |
| 2025-08-18 |
0.0279 EUR |
1,688,075.4299 ATH |
0.0286 EUR |
0.0275 EUR |
0.0287 EUR |
0.0286 EUR |
| 2025-08-17 |
0.0291 EUR |
2,061,918.7754 ATH |
0.0289 EUR |
0.0286 EUR |
0.0293 EUR |
0.0286 EUR |
| 2025-08-16 |
0.0286 EUR |
1,155,968.0055 ATH |
0.0288 EUR |
0.0284 EUR |
0.0290 EUR |
0.0287 EUR |
| 2025-08-15 |
0.0292 EUR |
2,478,126.1378 ATH |
0.0291 EUR |
0.0280 EUR |
0.0298 EUR |
0.0283 EUR |
| 2025-08-14 |
0.0286 EUR |
3,391,934.3464 ATH |
0.0296 EUR |
0.0273 EUR |
0.0301 EUR |
0.0289 EUR |
| 2025-08-13 |
0.0294 EUR |
2,889,623.5750 ATH |
0.0296 EUR |
0.0288 EUR |
0.0299 EUR |
0.0293 EUR |
| 2025-08-12 |
0.0291 EUR |
4,645,573.5933 ATH |
0.0295 EUR |
0.0285 EUR |
0.0301 EUR |
0.0297 EUR |
| 2025-08-11 |
0.0307 EUR |
1,929,154.2812 ATH |
0.0315 EUR |
0.0300 EUR |
0.0322 EUR |
0.0301 EUR |
| 2025-08-10 |
0.0315 EUR |
1,009,454.3558 ATH |
0.0312 EUR |
0.0307 EUR |
0.0326 EUR |
0.0316 EUR |
| 2025-08-09 |
0.0315 EUR |
2,269,257.3403 ATH |
0.0310 EUR |
0.0307 EUR |
0.0324 EUR |
0.0320 EUR |
| 2025-08-08 |
0.0310 EUR |
3,634,982.0297 ATH |
0.0311 EUR |
0.0304 EUR |
0.0314 EUR |
0.0313 EUR |
| 2025-08-07 |
0.0307 EUR |
4,316,581.0642 ATH |
0.0305 EUR |
0.0300 EUR |
0.0315 EUR |
0.0309 EUR |
| 2025-08-06 |
0.0295 EUR |
1,999,719.0738 ATH |
0.0285 EUR |
0.0275 EUR |
0.0301 EUR |
0.0299 EUR |
| 2025-08-05 |
0.0295 EUR |
5,340,737.9424 ATH |
0.0299 EUR |
0.0283 EUR |
0.0308 EUR |
0.0286 EUR |
| 2025-08-04 |
0.0280 EUR |
2,818,135.3543 ATH |
0.0265 EUR |
0.0262 EUR |
0.0291 EUR |
0.0291 EUR |
| 2025-08-03 |
0.0262 EUR |
3,874,224.3837 ATH |
0.0247 EUR |
0.0242 EUR |
0.0275 EUR |
0.0271 EUR |
| 2025-08-02 |
0.0257 EUR |
3,008,210.8542 ATH |
0.0264 EUR |
0.0247 EUR |
0.0267 EUR |
0.0248 EUR |
| 2025-08-01 |
0.0273 EUR |
3,558,639.4191 ATH |
0.0285 EUR |
0.0259 EUR |
0.0290 EUR |
0.0266 EUR |
| 2025-07-31 |
0.0304 EUR |
4,005,478.7862 ATH |
0.0300 EUR |
0.0293 EUR |
0.0310 EUR |
0.0300 EUR |
| 2025-07-30 |
0.0299 EUR |
5,235,634.7203 ATH |
0.0312 EUR |
0.0288 EUR |
0.0316 EUR |
0.0296 EUR |
| 2025-07-29 |
0.0310 EUR |
11,619,177.1534 ATH |
0.0299 EUR |
0.0291 EUR |
0.0318 EUR |
0.0311 EUR |
| 2025-07-28 |
0.0295 EUR |
3,537,612.1330 ATH |
0.0295 EUR |
0.0285 EUR |
0.0303 EUR |
0.0296 EUR |
| 2025-07-27 |
0.0296 EUR |
2,907,904.3035 ATH |
0.0295 EUR |
0.0288 EUR |
0.0303 EUR |
0.0292 EUR |
| 2025-07-26 |
0.0294 EUR |
1,257,220.8612 ATH |
0.0290 EUR |
0.0290 EUR |
0.0298 EUR |
0.0293 EUR |
| 2025-07-25 |
0.0282 EUR |
2,459,771.7868 ATH |
0.0285 EUR |
0.0272 EUR |
0.0290 EUR |
0.0288 EUR |
| 2025-07-24 |
0.0281 EUR |
3,430,993.7524 ATH |
0.0280 EUR |
0.0261 EUR |
0.0290 EUR |
0.0290 EUR |
| 2025-07-23 |
0.0287 EUR |
3,295,840.7631 ATH |
0.0299 EUR |
0.0271 EUR |
0.0299 EUR |
0.0274 EUR |
| 2025-07-22 |
0.0289 EUR |
4,544,652.1035 ATH |
0.0296 EUR |
0.0278 EUR |
0.0298 EUR |
0.0294 EUR |
| 2025-07-21 |
0.0296 EUR |
3,577,380.7186 ATH |
0.0293 EUR |
0.0288 EUR |
0.0303 EUR |
0.0295 EUR |
| 2025-07-20 |
0.0288 EUR |
4,712,981.8148 ATH |
0.0283 EUR |
0.0280 EUR |
0.0298 EUR |
0.0297 EUR |
| 2025-07-19 |
0.0278 EUR |
1,230,106.9891 ATH |
0.0277 EUR |
0.0270 EUR |
0.0288 EUR |
0.0281 EUR |
| 2025-07-18 |
0.0286 EUR |
8,045,913.2739 ATH |
0.0282 EUR |
0.0273 EUR |
0.0295 EUR |
0.0277 EUR |
| 2025-07-17 |
0.0285 EUR |
5,879,307.5897 ATH |
0.0285 EUR |
0.0275 EUR |
0.0289 EUR |
0.0281 EUR |
| 2025-07-16 |
0.0286 EUR |
6,724,391.9750 ATH |
0.0286 EUR |
0.0277 EUR |
0.0291 EUR |
0.0287 EUR |
| 2025-07-15 |
0.0274 EUR |
13,604,551.2590 ATH |
0.0260 EUR |
0.0254 EUR |
0.0289 EUR |
0.0287 EUR |
| 2025-07-14 |
0.0254 EUR |
2,729,455.1821 ATH |
0.0253 EUR |
0.0248 EUR |
0.0266 EUR |
0.0255 EUR |
| 2025-07-13 |
0.0251 EUR |
2,042,390.5034 ATH |
0.0244 EUR |
0.0241 EUR |
0.0257 EUR |
0.0251 EUR |
| 2025-07-12 |
0.0252 EUR |
932,972.6966 ATH |
0.0253 EUR |
0.0234 EUR |
0.0254 EUR |
0.0237 EUR |
| 2025-07-11 |
0.0250 EUR |
5,369,005.8493 ATH |
0.0250 EUR |
0.0246 EUR |
0.0266 EUR |
0.0258 EUR |