Market [unlinked] / EUR
Identifier on Bitvavo: CATI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0540 EUR |
31,722.3424 |
0.0540 EUR |
0.0533 EUR |
0.0546 EUR |
0.0533 EUR |
| 2025-12-04 |
0.0544 EUR |
90,858.2180 |
0.0545 EUR |
0.0537 EUR |
0.0554 EUR |
0.0537 EUR |
| 2025-12-03 |
0.0541 EUR |
304,889.0204 |
0.0540 EUR |
0.0524 EUR |
0.0553 EUR |
0.0553 EUR |
| 2025-12-02 |
0.0534 EUR |
38,781.1323 |
0.0521 EUR |
0.0521 EUR |
0.0547 EUR |
0.0544 EUR |
| 2025-12-01 |
0.0533 EUR |
145,675.0239 |
0.0528 EUR |
0.0505 EUR |
0.0533 EUR |
0.0520 EUR |
| 2025-11-30 |
0.0561 EUR |
186,868.4033 |
0.0549 EUR |
0.0549 EUR |
0.0575 EUR |
0.0566 EUR |
| 2025-11-29 |
0.0544 EUR |
38,746.1572 |
0.0546 EUR |
0.0537 EUR |
0.0557 EUR |
0.0546 EUR |
| 2025-11-28 |
0.0543 EUR |
2,901.4882 |
0.0531 EUR |
0.0531 EUR |
0.0547 EUR |
0.0547 EUR |
| 2025-11-27 |
0.0543 EUR |
10,942.5270 |
0.0540 EUR |
0.0537 EUR |
0.0546 EUR |
0.0546 EUR |
| 2025-11-26 |
0.0536 EUR |
161.2202 |
0.0534 EUR |
0.0534 EUR |
0.0539 EUR |
0.0536 EUR |
| 2025-11-25 |
0.0534 EUR |
10,190.3640 |
0.0536 EUR |
0.0533 EUR |
0.0536 EUR |
0.0533 EUR |
| 2025-11-24 |
0.0529 EUR |
6,184.4291 |
0.0523 EUR |
0.0522 EUR |
0.0531 EUR |
0.0529 EUR |
| 2025-11-23 |
0.0533 EUR |
96,750.4651 |
0.0536 EUR |
0.0526 EUR |
0.0538 EUR |
0.0531 EUR |
| 2025-11-22 |
0.0534 EUR |
111,951.0559 |
0.0537 EUR |
0.0519 EUR |
0.0550 EUR |
0.0531 EUR |
| 2025-11-21 |
0.0533 EUR |
472,385.0204 |
0.0542 EUR |
0.0460 EUR |
0.0559 EUR |
0.0549 EUR |
| 2025-11-20 |
0.0545 EUR |
97,337.6447 |
0.0534 EUR |
0.0523 EUR |
0.0562 EUR |
0.0534 EUR |
| 2025-11-19 |
0.0537 EUR |
125,715.0582 |
0.0533 EUR |
0.0523 EUR |
0.0553 EUR |
0.0526 EUR |
| 2025-11-18 |
0.0538 EUR |
211,954.1333 |
0.0536 EUR |
0.0530 EUR |
0.0542 EUR |
0.0531 EUR |
| 2025-11-17 |
0.0523 EUR |
119,831.1353 |
0.0527 EUR |
0.0517 EUR |
0.0540 EUR |
0.0520 EUR |
| 2025-11-16 |
0.0528 EUR |
738,989.5979 |
0.0515 EUR |
0.0515 EUR |
0.0541 EUR |
0.0534 EUR |
| 2025-11-15 |
0.0519 EUR |
17,393.9756 |
0.0526 EUR |
0.0517 EUR |
0.0529 EUR |
0.0519 EUR |
| 2025-11-14 |
0.0529 EUR |
528,833.6683 |
0.0532 EUR |
0.0511 EUR |
0.0546 EUR |
0.0529 EUR |
| 2025-11-13 |
0.0529 EUR |
225,172.7947 |
0.0539 EUR |
0.0509 EUR |
0.0546 EUR |
0.0522 EUR |
| 2025-11-12 |
0.0560 EUR |
63,873.1306 |
0.0560 EUR |
0.0541 EUR |
0.0573 EUR |
0.0545 EUR |
| 2025-11-11 |
0.0582 EUR |
47,919.5812 |
0.0597 EUR |
0.0575 EUR |
0.0597 EUR |
0.0579 EUR |
| 2025-11-10 |
0.0585 EUR |
46,378.9754 |
0.0585 EUR |
0.0575 EUR |
0.0592 EUR |
0.0575 EUR |
| 2025-11-09 |
0.0588 EUR |
20,382.7353 |
0.0585 EUR |
0.0568 EUR |
0.0593 EUR |
0.0589 EUR |
| 2025-11-08 |
0.0595 EUR |
19,581.0245 |
0.0601 EUR |
0.0591 EUR |
0.0611 EUR |
0.0599 EUR |
| 2025-11-07 |
0.0576 EUR |
66,977.6431 |
0.0571 EUR |
0.0562 EUR |
0.0618 EUR |
0.0618 EUR |
| 2025-11-06 |
0.0568 EUR |
22,455.6262 |
0.0583 EUR |
0.0558 EUR |
0.0583 EUR |
0.0568 EUR |
| 2025-11-05 |
0.0539 EUR |
25,685.6605 |
0.0535 EUR |
0.0535 EUR |
0.0578 EUR |
0.0575 EUR |
| 2025-11-04 |
0.0549 EUR |
520,183.0658 |
0.0568 EUR |
0.0530 EUR |
0.0570 EUR |
0.0554 EUR |
| 2025-11-03 |
0.0590 EUR |
122,387.7600 |
0.0631 EUR |
0.0518 EUR |
0.0631 EUR |
0.0556 EUR |
| 2025-11-02 |
0.0643 EUR |
99,297.1061 |
0.0663 EUR |
0.0630 EUR |
0.0677 EUR |
0.0630 EUR |
| 2025-11-01 |
0.0672 EUR |
28,636.6263 |
0.0670 EUR |
0.0670 EUR |
0.0677 EUR |
0.0672 EUR |
| 2025-10-31 |
0.0659 EUR |
36,622.7050 |
0.0652 EUR |
0.0652 EUR |
0.0673 EUR |
0.0665 EUR |
| 2025-10-30 |
0.0655 EUR |
152,501.9687 |
0.0695 EUR |
0.0625 EUR |
0.0695 EUR |
0.0642 EUR |
| 2025-10-29 |
0.0713 EUR |
177,144.1643 |
0.0724 EUR |
0.0697 EUR |
0.0738 EUR |
0.0697 EUR |
| 2025-10-28 |
0.0715 EUR |
29,163.0006 |
0.0720 EUR |
0.0690 EUR |
0.0728 EUR |
0.0690 EUR |
| 2025-10-27 |
0.0727 EUR |
207,414.2536 |
0.0739 EUR |
0.0710 EUR |
0.0739 EUR |
0.0723 EUR |
| 2025-10-26 |
0.0738 EUR |
246,372.9235 |
0.0746 EUR |
0.0728 EUR |
0.0753 EUR |
0.0736 EUR |
| 2025-10-25 |
0.0732 EUR |
275,183.3533 |
0.0761 EUR |
0.0705 EUR |
0.0761 EUR |
0.0744 EUR |
| 2025-10-24 |
0.0748 EUR |
811,992.4660 |
0.0731 EUR |
0.0721 EUR |
0.0778 EUR |
0.0763 EUR |
| 2025-10-23 |
0.0711 EUR |
1,686,146.1732 |
0.0619 EUR |
0.0619 EUR |
0.0750 EUR |
0.0711 EUR |
| 2025-10-22 |
0.0622 EUR |
681,080.1501 |
0.0610 EUR |
0.0602 EUR |
0.0643 EUR |
0.0609 EUR |
| 2025-10-21 |
0.0618 EUR |
568,780.3684 |
0.0588 EUR |
0.0556 EUR |
0.0651 EUR |
0.0617 EUR |
| 2025-10-20 |
0.0607 EUR |
210,266.0872 |
0.0584 EUR |
0.0579 EUR |
0.0617 EUR |
0.0607 EUR |
| 2025-10-19 |
0.0606 EUR |
1,220,643.5302 |
0.0566 EUR |
0.0562 EUR |
0.0622 EUR |
0.0591 EUR |
| 2025-10-18 |
0.0560 EUR |
178,267.8532 |
0.0551 EUR |
0.0547 EUR |
0.0576 EUR |
0.0563 EUR |
| 2025-10-17 |
0.0568 EUR |
2,263,616.7629 |
0.0599 EUR |
0.0537 EUR |
0.0599 EUR |
0.0565 EUR |