Market [unlinked] / EUR
Identifier on Bitvavo: CATI-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-02 |
0.1774 EUR |
153,987.6974 |
0.1868 EUR |
0.1582 EUR |
0.1950 EUR |
0.1653 EUR |
2025-02-01 |
0.2064 EUR |
74,749.3428 |
0.2262 EUR |
0.1836 EUR |
0.2262 EUR |
0.1856 EUR |
2025-01-31 |
0.2260 EUR |
58,037.9471 |
0.2222 EUR |
0.2200 EUR |
0.2330 EUR |
0.2232 EUR |
2025-01-30 |
0.2244 EUR |
35,532.4423 |
0.2177 EUR |
0.2145 EUR |
0.2281 EUR |
0.2238 EUR |
2025-01-29 |
0.2176 EUR |
32,224.4741 |
0.2118 EUR |
0.2089 EUR |
0.2266 EUR |
0.2223 EUR |
2025-01-28 |
0.2150 EUR |
62,720.2462 |
0.2293 EUR |
0.2064 EUR |
0.2293 EUR |
0.2064 EUR |
2025-01-27 |
0.2156 EUR |
129,161.8033 |
0.2400 EUR |
0.2037 EUR |
0.2400 EUR |
0.2267 EUR |
2025-01-26 |
0.2478 EUR |
16,323.2163 |
0.2426 EUR |
0.2419 EUR |
0.2528 EUR |
0.2467 EUR |
2025-01-25 |
0.2392 EUR |
69,101.2678 |
0.2361 EUR |
0.2305 EUR |
0.2454 EUR |
0.2402 EUR |
2025-01-24 |
0.2519 EUR |
22,606.3005 |
0.2430 EUR |
0.2390 EUR |
0.2559 EUR |
0.2390 EUR |
2025-01-23 |
0.2515 EUR |
75,613.3728 |
0.2527 EUR |
0.2451 EUR |
0.2580 EUR |
0.2520 EUR |
2025-01-22 |
0.2614 EUR |
80,272.9779 |
0.2592 EUR |
0.2548 EUR |
0.2670 EUR |
0.2565 EUR |
2025-01-21 |
0.2395 EUR |
110,392.1351 |
0.2422 EUR |
0.2296 EUR |
0.2676 EUR |
0.2569 EUR |
2025-01-20 |
0.2765 EUR |
144,777.9029 |
0.2660 EUR |
0.2500 EUR |
0.2814 EUR |
0.2568 EUR |
2025-01-19 |
0.2933 EUR |
122,735.5301 |
0.3032 EUR |
0.2697 EUR |
0.3112 EUR |
0.2733 EUR |
2025-01-18 |
0.3012 EUR |
69,944.5842 |
0.3269 EUR |
0.2912 EUR |
0.3320 EUR |
0.2941 EUR |
2025-01-17 |
0.3200 EUR |
80,853.1316 |
0.3093 EUR |
0.3092 EUR |
0.3255 EUR |
0.3227 EUR |
2025-01-16 |
0.3104 EUR |
65,401.8104 |
0.3138 EUR |
0.3033 EUR |
0.3162 EUR |
0.3144 EUR |
2025-01-15 |
0.3050 EUR |
166,845.0498 |
0.3090 EUR |
0.2853 EUR |
0.3199 EUR |
0.3159 EUR |
2025-01-14 |
0.2894 EUR |
161,674.8198 |
0.2786 EUR |
0.2786 EUR |
0.2954 EUR |
0.2933 EUR |
2025-01-13 |
0.2694 EUR |
202,232.0269 |
0.2832 EUR |
0.2580 EUR |
0.2832 EUR |
0.2637 EUR |
2025-01-12 |
0.2942 EUR |
21,983.2203 |
0.2968 EUR |
0.2900 EUR |
0.2996 EUR |
0.2900 EUR |
2025-01-11 |
0.2993 EUR |
23,507.9460 |
0.3010 EUR |
0.2936 EUR |
0.3026 EUR |
0.3013 EUR |
2025-01-10 |
0.3012 EUR |
45,728.3328 |
0.2987 EUR |
0.2936 EUR |
0.3090 EUR |
0.3013 EUR |
2025-01-09 |
0.2922 EUR |
48,599.2511 |
0.2967 EUR |
0.2868 EUR |
0.3036 EUR |
0.2925 EUR |
2025-01-08 |
0.3048 EUR |
109,421.3531 |
0.3239 EUR |
0.2800 EUR |
0.3246 EUR |
0.2916 EUR |
2025-01-07 |
0.3474 EUR |
48,995.8145 |
0.3772 EUR |
0.3285 EUR |
0.3772 EUR |
0.3288 EUR |
2025-01-06 |
0.3763 EUR |
72,228.6514 |
0.3816 EUR |
0.3686 EUR |
0.3911 EUR |
0.3747 EUR |
2025-01-05 |
0.3739 EUR |
53,737.8060 |
0.3784 EUR |
0.3719 EUR |
0.3868 EUR |
0.3868 EUR |
2025-01-04 |
0.3844 EUR |
80,924.0489 |
0.3926 EUR |
0.3739 EUR |
0.3926 EUR |
0.3785 EUR |
2025-01-03 |
0.3844 EUR |
51,123.3450 |
0.3795 EUR |
0.3700 EUR |
0.3971 EUR |
0.3948 EUR |
2025-01-02 |
0.3693 EUR |
47,975.9319 |
0.3680 EUR |
0.3673 EUR |
0.3887 EUR |
0.3826 EUR |
2025-01-01 |
0.3659 EUR |
109,227.7762 |
0.3640 EUR |
0.3486 EUR |
0.3737 EUR |
0.3632 EUR |
2024-12-31 |
0.3651 EUR |
59,410.5369 |
0.3509 EUR |
0.3460 EUR |
0.3710 EUR |
0.3623 EUR |
2024-12-30 |
0.3573 EUR |
51,881.7018 |
0.3636 EUR |
0.3462 EUR |
0.3713 EUR |
0.3593 EUR |
2024-12-29 |
0.3652 EUR |
32,076.7559 |
0.3641 EUR |
0.3614 EUR |
0.3686 EUR |
0.3616 EUR |
2024-12-28 |
0.3611 EUR |
46,228.8621 |
0.3627 EUR |
0.3490 EUR |
0.3690 EUR |
0.3682 EUR |
2024-12-27 |
0.3789 EUR |
231,615.0564 |
0.3490 EUR |
0.3487 EUR |
0.3921 EUR |
0.3635 EUR |
2024-12-26 |
0.3540 EUR |
55,561.8205 |
0.3776 EUR |
0.3424 EUR |
0.3776 EUR |
0.3450 EUR |
2024-12-25 |
0.3813 EUR |
86,661.6851 |
0.3886 EUR |
0.3722 EUR |
0.3890 EUR |
0.3735 EUR |
2024-12-24 |
0.3785 EUR |
28,751.7416 |
0.3715 EUR |
0.3674 EUR |
0.3850 EUR |
0.3787 EUR |
2024-12-23 |
0.3484 EUR |
139,131.5128 |
0.3412 EUR |
0.3387 EUR |
0.3571 EUR |
0.3571 EUR |
2024-12-22 |
0.3451 EUR |
22,972.8459 |
0.3388 EUR |
0.3339 EUR |
0.3555 EUR |
0.3390 EUR |
2024-12-21 |
0.3553 EUR |
114,109.3759 |
0.3642 EUR |
0.3343 EUR |
0.3807 EUR |
0.3385 EUR |
2024-12-20 |
0.3435 EUR |
265,766.6795 |
0.3514 EUR |
0.3082 EUR |
0.3722 EUR |
0.3572 EUR |
2024-12-19 |
0.3614 EUR |
290,147.1432 |
0.3821 EUR |
0.3400 EUR |
0.3886 EUR |
0.3551 EUR |
2024-12-18 |
0.4001 EUR |
238,768.7471 |
0.3990 EUR |
0.3688 EUR |
0.4101 EUR |
0.3887 EUR |
2024-12-17 |
0.4200 EUR |
127,538.8993 |
0.4678 EUR |
0.3957 EUR |
0.4678 EUR |
0.3992 EUR |
2024-12-16 |
0.4676 EUR |
163,545.1946 |
0.4810 EUR |
0.4450 EUR |
0.4915 EUR |
0.4708 EUR |
2024-12-15 |
0.4710 EUR |
41,273.3689 |
0.4560 EUR |
0.4525 EUR |
0.4866 EUR |
0.4663 EUR |