Identifier on Bitvavo: ATH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.0524 EUR |
610,320.0449 ATH |
0.0520 EUR |
0.0512 EUR |
0.0542 EUR |
0.0518 EUR |
| 2025-01-30 |
0.0519 EUR |
817,010.7834 ATH |
0.0499 EUR |
0.0499 EUR |
0.0525 EUR |
0.0519 EUR |
| 2025-01-29 |
0.0501 EUR |
1,068,915.1060 ATH |
0.0484 EUR |
0.0483 EUR |
0.0512 EUR |
0.0508 EUR |
| 2025-01-28 |
0.0506 EUR |
1,162,988.7999 ATH |
0.0513 EUR |
0.0485 EUR |
0.0516 EUR |
0.0485 EUR |
| 2025-01-27 |
0.0501 EUR |
1,585,220.3050 ATH |
0.0526 EUR |
0.0480 EUR |
0.0528 EUR |
0.0513 EUR |
| 2025-01-26 |
0.0541 EUR |
1,062,051.8608 ATH |
0.0538 EUR |
0.0538 EUR |
0.0548 EUR |
0.0542 EUR |
| 2025-01-25 |
0.0541 EUR |
792,545.7958 ATH |
0.0545 EUR |
0.0534 EUR |
0.0553 EUR |
0.0542 EUR |
| 2025-01-24 |
0.0560 EUR |
575,322.2434 ATH |
0.0564 EUR |
0.0537 EUR |
0.0574 EUR |
0.0549 EUR |
| 2025-01-23 |
0.0559 EUR |
1,028,340.6020 ATH |
0.0576 EUR |
0.0542 EUR |
0.0583 EUR |
0.0556 EUR |
| 2025-01-22 |
0.0583 EUR |
1,533,728.5481 ATH |
0.0590 EUR |
0.0572 EUR |
0.0597 EUR |
0.0578 EUR |
| 2025-01-21 |
0.0582 EUR |
1,319,934.6077 ATH |
0.0575 EUR |
0.0567 EUR |
0.0594 EUR |
0.0583 EUR |
| 2025-01-20 |
0.0576 EUR |
2,122,567.6060 ATH |
0.0556 EUR |
0.0538 EUR |
0.0612 EUR |
0.0577 EUR |
| 2025-01-19 |
0.0584 EUR |
2,973,620.9113 ATH |
0.0610 EUR |
0.0563 EUR |
0.0617 EUR |
0.0576 EUR |
| 2025-01-18 |
0.0636 EUR |
2,788,229.5231 ATH |
0.0662 EUR |
0.0595 EUR |
0.0665 EUR |
0.0605 EUR |
| 2025-01-17 |
0.0653 EUR |
3,094,154.8385 ATH |
0.0629 EUR |
0.0628 EUR |
0.0668 EUR |
0.0664 EUR |
| 2025-01-16 |
0.0632 EUR |
2,234,199.7349 ATH |
0.0648 EUR |
0.0614 EUR |
0.0648 EUR |
0.0624 EUR |
| 2025-01-15 |
0.0631 EUR |
2,021,151.1756 ATH |
0.0622 EUR |
0.0602 EUR |
0.0650 EUR |
0.0648 EUR |
| 2025-01-14 |
0.0620 EUR |
1,983,481.6963 ATH |
0.0607 EUR |
0.0604 EUR |
0.0632 EUR |
0.0622 EUR |
| 2025-01-13 |
0.0583 EUR |
2,386,968.0610 ATH |
0.0621 EUR |
0.0554 EUR |
0.0621 EUR |
0.0607 EUR |
| 2025-01-12 |
0.0619 EUR |
893,300.2495 ATH |
0.0623 EUR |
0.0610 EUR |
0.0628 EUR |
0.0611 EUR |
| 2025-01-11 |
0.0629 EUR |
901,507.7225 ATH |
0.0635 EUR |
0.0618 EUR |
0.0640 EUR |
0.0630 EUR |
| 2025-01-10 |
0.0634 EUR |
1,051,569.1375 ATH |
0.0620 EUR |
0.0618 EUR |
0.0644 EUR |
0.0635 EUR |
| 2025-01-09 |
0.0617 EUR |
2,375,880.2126 ATH |
0.0648 EUR |
0.0594 EUR |
0.0649 EUR |
0.0619 EUR |
| 2025-01-08 |
0.0638 EUR |
3,020,807.8657 ATH |
0.0662 EUR |
0.0606 EUR |
0.0675 EUR |
0.0643 EUR |
| 2025-01-07 |
0.0712 EUR |
3,391,636.9712 ATH |
0.0721 EUR |
0.0660 EUR |
0.0754 EUR |
0.0681 EUR |
| 2025-01-06 |
0.0725 EUR |
3,764,468.9374 ATH |
0.0703 EUR |
0.0686 EUR |
0.0750 EUR |
0.0726 EUR |
| 2025-01-05 |
0.0700 EUR |
1,617,145.4429 ATH |
0.0714 EUR |
0.0687 EUR |
0.0717 EUR |
0.0701 EUR |
| 2025-01-04 |
0.0706 EUR |
1,501,251.0931 ATH |
0.0691 EUR |
0.0686 EUR |
0.0725 EUR |
0.0725 EUR |
| 2025-01-03 |
0.0667 EUR |
1,405,212.5346 ATH |
0.0663 EUR |
0.0653 EUR |
0.0701 EUR |
0.0699 EUR |
| 2025-01-02 |
0.0656 EUR |
5,512,720.5053 ATH |
0.0609 EUR |
0.0607 EUR |
0.0690 EUR |
0.0668 EUR |
| 2025-01-01 |
0.0596 EUR |
637,572.0263 ATH |
0.0596 EUR |
0.0581 EUR |
0.0611 EUR |
0.0609 EUR |
| 2024-12-31 |
0.0591 EUR |
2,709,683.0469 ATH |
0.0605 EUR |
0.0576 EUR |
0.0614 EUR |
0.0591 EUR |
| 2024-12-30 |
0.0607 EUR |
3,154,221.1126 ATH |
0.0610 EUR |
0.0582 EUR |
0.0625 EUR |
0.0606 EUR |
| 2024-12-29 |
0.0624 EUR |
1,667,015.2717 ATH |
0.0640 EUR |
0.0608 EUR |
0.0641 EUR |
0.0613 EUR |
| 2024-12-28 |
0.0638 EUR |
2,776,454.8161 ATH |
0.0630 EUR |
0.0619 EUR |
0.0649 EUR |
0.0641 EUR |
| 2024-12-27 |
0.0653 EUR |
1,518,141.5184 ATH |
0.0656 EUR |
0.0633 EUR |
0.0669 EUR |
0.0640 EUR |
| 2024-12-26 |
0.0670 EUR |
1,866,081.7664 ATH |
0.0724 EUR |
0.0654 EUR |
0.0724 EUR |
0.0654 EUR |
| 2024-12-25 |
0.0752 EUR |
2,025,301.8207 ATH |
0.0721 EUR |
0.0716 EUR |
0.0800 EUR |
0.0723 EUR |
| 2024-12-24 |
0.0752 EUR |
5,702,354.6892 ATH |
0.0711 EUR |
0.0699 EUR |
0.0788 EUR |
0.0731 EUR |
| 2024-12-23 |
0.0660 EUR |
5,444,823.6950 ATH |
0.0639 EUR |
0.0623 EUR |
0.0720 EUR |
0.0705 EUR |
| 2024-12-22 |
0.0649 EUR |
982,828.7964 ATH |
0.0655 EUR |
0.0628 EUR |
0.0665 EUR |
0.0645 EUR |
| 2024-12-21 |
0.0710 EUR |
1,752,125.9725 ATH |
0.0717 EUR |
0.0663 EUR |
0.0746 EUR |
0.0663 EUR |
| 2024-12-20 |
0.0678 EUR |
4,593,697.4427 ATH |
0.0684 EUR |
0.0627 EUR |
0.0704 EUR |
0.0704 EUR |
| 2024-12-19 |
0.0695 EUR |
3,938,427.1112 ATH |
0.0684 EUR |
0.0655 EUR |
0.0734 EUR |
0.0691 EUR |
| 2024-12-18 |
0.0718 EUR |
1,965,463.3074 ATH |
0.0729 EUR |
0.0681 EUR |
0.0748 EUR |
0.0691 EUR |
| 2024-12-17 |
0.0742 EUR |
1,245,444.9326 ATH |
0.0748 EUR |
0.0720 EUR |
0.0756 EUR |
0.0744 EUR |
| 2024-12-16 |
0.0754 EUR |
2,733,863.8198 ATH |
0.0786 EUR |
0.0718 EUR |
0.0800 EUR |
0.0752 EUR |
| 2024-12-15 |
0.0748 EUR |
894,233.7539 ATH |
0.0743 EUR |
0.0724 EUR |
0.0777 EUR |
0.0771 EUR |
| 2024-12-14 |
0.0765 EUR |
1,866,889.6648 ATH |
0.0775 EUR |
0.0733 EUR |
0.0805 EUR |
0.0742 EUR |
| 2024-12-13 |
0.0768 EUR |
3,235,659.7211 ATH |
0.0782 EUR |
0.0753 EUR |
0.0788 EUR |
0.0767 EUR |