Market [unlinked] / EUR
Identifier on Bitvavo: CATI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
0.0931 EUR |
2,174,498.3572 |
0.0912 EUR |
0.0876 EUR |
0.1040 EUR |
0.0907 EUR |
| 2025-05-09 |
0.0851 EUR |
1,732,458.3137 |
0.0811 EUR |
0.0811 EUR |
0.0901 EUR |
0.0882 EUR |
| 2025-05-08 |
0.0755 EUR |
2,740,514.4632 |
0.0716 EUR |
0.0714 EUR |
0.0795 EUR |
0.0791 EUR |
| 2025-05-07 |
0.0703 EUR |
2,132,799.9226 |
0.0707 EUR |
0.0690 EUR |
0.0719 EUR |
0.0701 EUR |
| 2025-05-06 |
0.0723 EUR |
2,958,119.3178 |
0.0752 EUR |
0.0662 EUR |
0.0769 EUR |
0.0695 EUR |
| 2025-05-05 |
0.0776 EUR |
1,437,762.1389 |
0.0793 EUR |
0.0745 EUR |
0.0811 EUR |
0.0757 EUR |
| 2025-05-04 |
0.0789 EUR |
1,649,810.7879 |
0.0802 EUR |
0.0771 EUR |
0.0802 EUR |
0.0774 EUR |
| 2025-05-03 |
0.0858 EUR |
1,732,415.2775 |
0.0851 EUR |
0.0785 EUR |
0.0906 EUR |
0.0810 EUR |
| 2025-05-02 |
0.0879 EUR |
3,265,920.1522 |
0.0907 EUR |
0.0837 EUR |
0.0938 EUR |
0.0843 EUR |
| 2025-05-01 |
0.0964 EUR |
10,785,062.2274 |
0.0981 EUR |
0.0900 EUR |
0.1102 EUR |
0.0922 EUR |
| 2025-04-30 |
0.0955 EUR |
17,436,689.7666 |
0.0750 EUR |
0.0739 EUR |
0.1079 EUR |
0.0975 EUR |
| 2025-04-29 |
0.0761 EUR |
679,626.2015 |
0.0782 EUR |
0.0737 EUR |
0.0788 EUR |
0.0739 EUR |
| 2025-04-28 |
0.0753 EUR |
1,828,424.6783 |
0.0736 EUR |
0.0715 EUR |
0.0788 EUR |
0.0780 EUR |
| 2025-04-27 |
0.0761 EUR |
1,694,918.1390 |
0.0800 EUR |
0.0732 EUR |
0.0807 EUR |
0.0733 EUR |
| 2025-04-26 |
0.0796 EUR |
1,458,224.2379 |
0.0804 EUR |
0.0754 EUR |
0.0833 EUR |
0.0795 EUR |
| 2025-04-25 |
0.0811 EUR |
1,543,231.2516 |
0.0796 EUR |
0.0786 EUR |
0.0844 EUR |
0.0796 EUR |
| 2025-04-24 |
0.0782 EUR |
2,434,604.0236 |
0.0788 EUR |
0.0756 EUR |
0.0813 EUR |
0.0780 EUR |
| 2025-04-23 |
0.0803 EUR |
3,188,774.7618 |
0.0788 EUR |
0.0785 EUR |
0.0855 EUR |
0.0807 EUR |
| 2025-04-22 |
0.0748 EUR |
4,420,028.0920 |
0.0734 EUR |
0.0711 EUR |
0.0786 EUR |
0.0771 EUR |
| 2025-04-21 |
0.0762 EUR |
3,208,465.4967 |
0.0709 EUR |
0.0704 EUR |
0.0815 EUR |
0.0741 EUR |
| 2025-04-20 |
0.0729 EUR |
4,716,349.2923 |
0.0695 EUR |
0.0695 EUR |
0.0779 EUR |
0.0712 EUR |
| 2025-04-19 |
0.0684 EUR |
1,259,434.2993 |
0.0670 EUR |
0.0660 EUR |
0.0707 EUR |
0.0699 EUR |
| 2025-04-18 |
0.0659 EUR |
635,931.6145 |
0.0645 EUR |
0.0642 EUR |
0.0667 EUR |
0.0654 EUR |
| 2025-04-17 |
0.0642 EUR |
588,981.7572 |
0.0639 EUR |
0.0630 EUR |
0.0657 EUR |
0.0642 EUR |
| 2025-04-16 |
0.0658 EUR |
1,204,281.4815 |
0.0668 EUR |
0.0629 EUR |
0.0676 EUR |
0.0649 EUR |
| 2025-04-15 |
0.0670 EUR |
3,342,916.1786 |
0.0668 EUR |
0.0653 EUR |
0.0686 EUR |
0.0669 EUR |
| 2025-04-14 |
0.0682 EUR |
5,454,641.1187 |
0.0660 EUR |
0.0646 EUR |
0.0717 EUR |
0.0669 EUR |
| 2025-04-13 |
0.0707 EUR |
2,624,769.5812 |
0.0729 EUR |
0.0653 EUR |
0.0746 EUR |
0.0665 EUR |
| 2025-04-12 |
0.0734 EUR |
2,146,801.8261 |
0.0730 EUR |
0.0720 EUR |
0.0747 EUR |
0.0734 EUR |
| 2025-04-11 |
0.0734 EUR |
4,031,563.2489 |
0.0741 EUR |
0.0706 EUR |
0.0752 EUR |
0.0734 EUR |
| 2025-04-10 |
0.0780 EUR |
20,298,435.0204 |
0.0908 EUR |
0.0733 EUR |
0.0942 EUR |
0.0747 EUR |
| 2025-04-09 |
0.0908 EUR |
12,438,037.6695 |
0.0851 EUR |
0.0838 EUR |
0.1017 EUR |
0.0916 EUR |
| 2025-04-08 |
0.0867 EUR |
2,863,987.8255 |
0.0906 EUR |
0.0829 EUR |
0.0911 EUR |
0.0855 EUR |
| 2025-04-07 |
0.0893 EUR |
7,103,646.1792 |
0.0877 EUR |
0.0850 EUR |
0.0936 EUR |
0.0908 EUR |
| 2025-04-06 |
0.0880 EUR |
3,257,563.8983 |
0.0884 EUR |
0.0832 EUR |
0.0935 EUR |
0.0834 EUR |
| 2025-04-05 |
0.0911 EUR |
2,631,393.0796 |
0.0937 EUR |
0.0877 EUR |
0.0984 EUR |
0.0892 EUR |
| 2025-04-04 |
0.0924 EUR |
3,585,662.9123 |
0.0931 EUR |
0.0886 EUR |
0.0963 EUR |
0.0928 EUR |
| 2025-04-03 |
0.0920 EUR |
11,999,901.7022 |
0.1251 EUR |
0.0839 EUR |
0.1261 EUR |
0.0934 EUR |
| 2025-04-02 |
0.1273 EUR |
760,683.8988 |
0.1263 EUR |
0.1261 EUR |
0.1288 EUR |
0.1266 EUR |
| 2025-04-01 |
0.1286 EUR |
1,501,452.5743 |
0.1321 EUR |
0.1249 EUR |
0.1342 EUR |
0.1269 EUR |
| 2025-03-31 |
0.1332 EUR |
773,839.4611 |
0.1347 EUR |
0.1321 EUR |
0.1347 EUR |
0.1333 EUR |
| 2025-03-30 |
0.1338 EUR |
161,918.4253 |
0.1333 EUR |
0.1323 EUR |
0.1351 EUR |
0.1342 EUR |
| 2025-03-29 |
0.1321 EUR |
762,939.4515 |
0.1324 EUR |
0.1305 EUR |
0.1340 EUR |
0.1335 EUR |
| 2025-03-28 |
0.1346 EUR |
1,550,710.3832 |
0.1361 EUR |
0.1325 EUR |
0.1366 EUR |
0.1329 EUR |
| 2025-03-27 |
0.1362 EUR |
2,114,006.9298 |
0.1361 EUR |
0.1339 EUR |
0.1380 EUR |
0.1372 EUR |
| 2025-03-26 |
0.1380 EUR |
2,164,386.2523 |
0.1386 EUR |
0.1344 EUR |
0.1423 EUR |
0.1360 EUR |
| 2025-03-25 |
0.1387 EUR |
702,911.7773 |
0.1377 EUR |
0.1365 EUR |
0.1412 EUR |
0.1385 EUR |
| 2025-03-24 |
0.1371 EUR |
599,557.8384 |
0.1360 EUR |
0.1343 EUR |
0.1401 EUR |
0.1370 EUR |
| 2025-03-23 |
0.1366 EUR |
345,866.3286 |
0.1350 EUR |
0.1325 EUR |
0.1392 EUR |
0.1337 EUR |
| 2025-03-22 |
0.1370 EUR |
2,323,272.9843 |
0.1320 EUR |
0.1318 EUR |
0.1432 EUR |
0.1394 EUR |