Identifier on Bitvavo: ATH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |