Market [unlinked] / EUR
Identifier on Bitvavo: CATI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.0728 EUR |
81,054.0286 |
0.0724 EUR |
0.0710 EUR |
0.0738 EUR |
0.0723 EUR |
| 2025-09-04 |
0.0731 EUR |
523,890.0575 |
0.0763 EUR |
0.0709 EUR |
0.0763 EUR |
0.0717 EUR |
| 2025-09-03 |
0.0768 EUR |
263,416.1747 |
0.0776 EUR |
0.0748 EUR |
0.0782 EUR |
0.0766 EUR |
| 2025-09-02 |
0.0787 EUR |
702,055.7278 |
0.0786 EUR |
0.0758 EUR |
0.0797 EUR |
0.0773 EUR |
| 2025-09-01 |
0.0832 EUR |
759,899.9267 |
0.0846 EUR |
0.0790 EUR |
0.0858 EUR |
0.0792 EUR |
| 2025-08-31 |
0.0918 EUR |
587,798.7163 |
0.0924 EUR |
0.0880 EUR |
0.0969 EUR |
0.0889 EUR |
| 2025-08-30 |
0.0948 EUR |
2,629,220.2313 |
0.0891 EUR |
0.0888 EUR |
0.1045 EUR |
0.0934 EUR |
| 2025-08-29 |
0.0946 EUR |
3,928,827.1781 |
0.0930 EUR |
0.0868 EUR |
0.1022 EUR |
0.0895 EUR |
| 2025-08-28 |
0.0922 EUR |
9,859,433.6558 |
0.0926 EUR |
0.0861 EUR |
0.0998 EUR |
0.0919 EUR |
| 2025-08-27 |
0.0858 EUR |
2,557,500.7693 |
0.0767 EUR |
0.0757 EUR |
0.0900 EUR |
0.0876 EUR |
| 2025-08-26 |
0.0743 EUR |
135,153.1931 |
0.0731 EUR |
0.0729 EUR |
0.0762 EUR |
0.0759 EUR |
| 2025-08-25 |
0.0774 EUR |
514,462.2297 |
0.0824 EUR |
0.0723 EUR |
0.0831 EUR |
0.0733 EUR |
| 2025-08-24 |
0.0819 EUR |
1,038,002.7260 |
0.0834 EUR |
0.0779 EUR |
0.0841 EUR |
0.0822 EUR |
| 2025-08-23 |
0.0801 EUR |
620,443.5687 |
0.0804 EUR |
0.0766 EUR |
0.0832 EUR |
0.0832 EUR |
| 2025-08-22 |
0.0799 EUR |
1,266,446.2458 |
0.0736 EUR |
0.0724 EUR |
0.0827 EUR |
0.0803 EUR |
| 2025-08-21 |
0.0751 EUR |
41,817.4343 |
0.0761 EUR |
0.0739 EUR |
0.0762 EUR |
0.0750 EUR |
| 2025-08-20 |
0.0755 EUR |
112,744.9588 |
0.0740 EUR |
0.0738 EUR |
0.0767 EUR |
0.0767 EUR |
| 2025-08-19 |
0.0745 EUR |
173,514.5735 |
0.0752 EUR |
0.0725 EUR |
0.0765 EUR |
0.0738 EUR |
| 2025-08-18 |
0.0767 EUR |
15,547.5610 |
0.0779 EUR |
0.0747 EUR |
0.0779 EUR |
0.0761 EUR |
| 2025-08-17 |
0.0803 EUR |
123,940.2291 |
0.0792 EUR |
0.0785 EUR |
0.0820 EUR |
0.0785 EUR |
| 2025-08-16 |
0.0757 EUR |
38,649.5383 |
0.0750 EUR |
0.0746 EUR |
0.0766 EUR |
0.0766 EUR |
| 2025-08-15 |
0.0731 EUR |
80,868.1651 |
0.0745 EUR |
0.0725 EUR |
0.0761 EUR |
0.0738 EUR |
| 2025-08-14 |
0.0789 EUR |
121,093.0217 |
0.0840 EUR |
0.0728 EUR |
0.0840 EUR |
0.0728 EUR |
| 2025-08-13 |
0.0823 EUR |
106,453.9334 |
0.0822 EUR |
0.0818 EUR |
0.0857 EUR |
0.0830 EUR |
| 2025-08-12 |
0.0829 EUR |
1,629,387.0129 |
0.0820 EUR |
0.0768 EUR |
0.0900 EUR |
0.0831 EUR |
| 2025-08-11 |
0.0800 EUR |
184,440.6190 |
0.0824 EUR |
0.0776 EUR |
0.0836 EUR |
0.0820 EUR |
| 2025-08-10 |
0.0802 EUR |
107,848.5683 |
0.0827 EUR |
0.0786 EUR |
0.0842 EUR |
0.0817 EUR |
| 2025-08-09 |
0.0811 EUR |
117,276.6096 |
0.0788 EUR |
0.0788 EUR |
0.0824 EUR |
0.0824 EUR |
| 2025-08-08 |
0.0799 EUR |
376,328.7477 |
0.0751 EUR |
0.0747 EUR |
0.0853 EUR |
0.0795 EUR |
| 2025-08-07 |
0.0738 EUR |
233,187.0562 |
0.0720 EUR |
0.0713 EUR |
0.0750 EUR |
0.0745 EUR |
| 2025-08-06 |
0.0710 EUR |
64,132.3465 |
0.0693 EUR |
0.0692 EUR |
0.0727 EUR |
0.0714 EUR |
| 2025-08-05 |
0.0739 EUR |
227,572.6337 |
0.0752 EUR |
0.0690 EUR |
0.0762 EUR |
0.0690 EUR |
| 2025-08-04 |
0.0739 EUR |
344,373.0347 |
0.0722 EUR |
0.0714 EUR |
0.0758 EUR |
0.0757 EUR |
| 2025-08-03 |
0.0711 EUR |
202,339.0155 |
0.0713 EUR |
0.0709 EUR |
0.0722 EUR |
0.0722 EUR |
| 2025-08-02 |
0.0698 EUR |
172,372.4275 |
0.0714 EUR |
0.0687 EUR |
0.0722 EUR |
0.0698 EUR |
| 2025-08-01 |
0.0711 EUR |
369,566.3754 |
0.0701 EUR |
0.0688 EUR |
0.0749 EUR |
0.0688 EUR |
| 2025-07-31 |
0.0750 EUR |
286,597.0030 |
0.0734 EUR |
0.0723 EUR |
0.0778 EUR |
0.0745 EUR |
| 2025-07-30 |
0.0716 EUR |
773,508.6183 |
0.0714 EUR |
0.0670 EUR |
0.0743 EUR |
0.0723 EUR |
| 2025-07-29 |
0.0729 EUR |
273,023.6383 |
0.0722 EUR |
0.0700 EUR |
0.0748 EUR |
0.0705 EUR |
| 2025-07-28 |
0.0762 EUR |
566,570.3860 |
0.0782 EUR |
0.0714 EUR |
0.0830 EUR |
0.0722 EUR |
| 2025-07-27 |
0.0765 EUR |
649,897.9638 |
0.0745 EUR |
0.0745 EUR |
0.0779 EUR |
0.0779 EUR |
| 2025-07-26 |
0.0751 EUR |
127,246.8988 |
0.0757 EUR |
0.0747 EUR |
0.0757 EUR |
0.0747 EUR |
| 2025-07-25 |
0.0729 EUR |
293,540.5040 |
0.0718 EUR |
0.0707 EUR |
0.0752 EUR |
0.0752 EUR |
| 2025-07-24 |
0.0743 EUR |
858,094.3892 |
0.0755 EUR |
0.0700 EUR |
0.0784 EUR |
0.0725 EUR |
| 2025-07-23 |
0.0801 EUR |
679,524.5986 |
0.0840 EUR |
0.0721 EUR |
0.0854 EUR |
0.0758 EUR |
| 2025-07-22 |
0.0851 EUR |
875,337.0676 |
0.0877 EUR |
0.0813 EUR |
0.0894 EUR |
0.0825 EUR |
| 2025-07-21 |
0.0886 EUR |
550,463.1251 |
0.0860 EUR |
0.0849 EUR |
0.0919 EUR |
0.0884 EUR |
| 2025-07-20 |
0.0863 EUR |
436,845.5821 |
0.0829 EUR |
0.0824 EUR |
0.0886 EUR |
0.0864 EUR |
| 2025-07-19 |
0.0812 EUR |
287,372.8970 |
0.0808 EUR |
0.0789 EUR |
0.0835 EUR |
0.0835 EUR |
| 2025-07-18 |
0.0851 EUR |
634,649.7786 |
0.0838 EUR |
0.0785 EUR |
0.0884 EUR |
0.0800 EUR |