Market [unlinked] / EUR
Identifier on Bitvavo: CATI-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-15 |
0.4710 EUR |
41,273.3689 |
0.4560 EUR |
0.4525 EUR |
0.4866 EUR |
0.4663 EUR |
2024-12-14 |
0.4709 EUR |
117,159.8192 |
0.4872 EUR |
0.4515 EUR |
0.4872 EUR |
0.4530 EUR |
2024-12-13 |
0.4880 EUR |
39,313.2948 |
0.4984 EUR |
0.4794 EUR |
0.4984 EUR |
0.4795 EUR |
2024-12-12 |
0.5027 EUR |
94,523.1185 |
0.4817 EUR |
0.4803 EUR |
0.5132 EUR |
0.4943 EUR |
2024-12-11 |
0.4572 EUR |
333,087.7564 |
0.4354 EUR |
0.4245 EUR |
0.4900 EUR |
0.4811 EUR |
2024-12-10 |
0.4268 EUR |
703,276.2148 |
0.4309 EUR |
0.3906 EUR |
0.4508 EUR |
0.4283 EUR |
2024-12-09 |
0.4786 EUR |
408,386.5010 |
0.5688 EUR |
0.3800 EUR |
0.5725 EUR |
0.4431 EUR |
2024-12-08 |
0.5611 EUR |
228,841.3221 |
0.5599 EUR |
0.5481 EUR |
0.5831 EUR |
0.5647 EUR |
2024-12-07 |
0.5584 EUR |
173,910.9888 |
0.5374 EUR |
0.5321 EUR |
0.5725 EUR |
0.5598 EUR |
2024-12-06 |
0.5461 EUR |
125,998.5977 |
0.5296 EUR |
0.5230 EUR |
0.5741 EUR |
0.5391 EUR |
2024-12-05 |
0.5573 EUR |
161,459.6607 |
0.5799 EUR |
0.5300 EUR |
0.5808 EUR |
0.5377 EUR |
2024-12-04 |
0.5834 EUR |
541,849.3976 |
0.5500 EUR |
0.5442 EUR |
0.6137 EUR |
0.5683 EUR |
2024-12-03 |
0.5403 EUR |
221,997.5268 |
0.5591 EUR |
0.4910 EUR |
0.5643 EUR |
0.5389 EUR |
2024-12-02 |
0.5286 EUR |
374,704.9979 |
0.5354 EUR |
0.4826 EUR |
0.5591 EUR |
0.5496 EUR |
2024-12-01 |
0.5302 EUR |
210,143.8199 |
0.5215 EUR |
0.5110 EUR |
0.5460 EUR |
0.5188 EUR |
2024-11-30 |
0.5323 EUR |
358,926.6602 |
0.5181 EUR |
0.5075 EUR |
0.5546 EUR |
0.5255 EUR |
2024-11-29 |
0.5122 EUR |
763,185.8247 |
0.5522 EUR |
0.4897 EUR |
0.5650 EUR |
0.5268 EUR |
2024-11-28 |
0.5313 EUR |
148,945.6236 |
0.5408 EUR |
0.5159 EUR |
0.5588 EUR |
0.5570 EUR |
2024-11-27 |
0.5372 EUR |
243,036.8626 |
0.5151 EUR |
0.5133 EUR |
0.5508 EUR |
0.5432 EUR |
2024-11-26 |
0.5055 EUR |
178,603.1089 |
0.5148 EUR |
0.4798 EUR |
0.5232 EUR |
0.5118 EUR |
2024-11-25 |
0.5188 EUR |
266,760.0539 |
0.5206 EUR |
0.4899 EUR |
0.5393 EUR |
0.5132 EUR |
2024-11-24 |
0.5323 EUR |
295,402.6383 |
0.5491 EUR |
0.4772 EUR |
0.5756 EUR |
0.5098 EUR |
2024-11-23 |
0.5237 EUR |
387,842.4905 |
0.5292 EUR |
0.5179 EUR |
0.5613 EUR |
0.5471 EUR |
2024-11-22 |
0.5322 EUR |
582,948.9789 |
0.5615 EUR |
0.5077 EUR |
0.5752 EUR |
0.5136 EUR |
2024-11-21 |
0.5522 EUR |
368,377.1705 |
0.5573 EUR |
0.5318 EUR |
0.5740 EUR |
0.5589 EUR |
2024-11-20 |
0.5673 EUR |
2,583,998.0047 |
0.5755 EUR |
0.5222 EUR |
0.6467 EUR |
0.5513 EUR |
2024-11-19 |
0.5855 EUR |
4,473,093.1825 |
0.6572 EUR |
0.5436 EUR |
0.6798 EUR |
0.5647 EUR |
2024-11-18 |
0.6444 EUR |
9,994,411.2246 |
0.4828 EUR |
0.4448 EUR |
0.7906 EUR |
0.6745 EUR |
2024-11-17 |
0.4770 EUR |
2,449,427.0352 |
0.4122 EUR |
0.3837 EUR |
0.5152 EUR |
0.4822 EUR |
2024-11-16 |
0.4114 EUR |
797,937.6484 |
0.3963 EUR |
0.3942 EUR |
0.4238 EUR |
0.4159 EUR |
2024-11-15 |
0.4177 EUR |
2,410,540.0783 |
0.3648 EUR |
0.3478 EUR |
0.4670 EUR |
0.3972 EUR |
2024-11-14 |
0.3823 EUR |
1,305,694.3012 |
0.3631 EUR |
0.3542 EUR |
0.4075 EUR |
0.3823 EUR |
2024-11-13 |
0.3588 EUR |
836,778.1094 |
0.3722 EUR |
0.3350 EUR |
0.3774 EUR |
0.3465 EUR |
2024-11-12 |
0.3802 EUR |
1,899,963.5810 |
0.4063 EUR |
0.3419 EUR |
0.4331 EUR |
0.3740 EUR |
2024-11-11 |
0.3977 EUR |
1,349,497.9683 |
0.4015 EUR |
0.3756 EUR |
0.4147 EUR |
0.4024 EUR |
2024-11-10 |
0.4072 EUR |
2,668,857.4073 |
0.3998 EUR |
0.3893 EUR |
0.4326 EUR |
0.4076 EUR |
2024-11-09 |
0.3911 EUR |
7,047,860.8291 |
0.3322 EUR |
0.3208 EUR |
0.4414 EUR |
0.4054 EUR |
2024-11-08 |
0.3100 EUR |
237,392.7953 |
0.3164 EUR |
0.2977 EUR |
0.3215 EUR |
0.3191 EUR |
2024-11-07 |
0.3167 EUR |
319,897.1181 |
0.3216 EUR |
0.3032 EUR |
0.3321 EUR |
0.3166 EUR |
2024-11-06 |
0.3023 EUR |
579,247.6381 |
0.2748 EUR |
0.2748 EUR |
0.3186 EUR |
0.3186 EUR |
2024-11-05 |
0.2700 EUR |
163,565.1223 |
0.2664 EUR |
0.2634 EUR |
0.2814 EUR |
0.2706 EUR |
2024-11-04 |
0.2708 EUR |
575,999.1830 |
0.2612 EUR |
0.2563 EUR |
0.2805 EUR |
0.2644 EUR |
2024-11-03 |
0.2662 EUR |
816,149.0078 |
0.2904 EUR |
0.2437 EUR |
0.2918 EUR |
0.2578 EUR |
2024-11-02 |
0.2994 EUR |
270,838.3879 |
0.3165 EUR |
0.2877 EUR |
0.3215 EUR |
0.2925 EUR |
2024-11-01 |
0.3123 EUR |
161,523.4206 |
0.3147 EUR |
0.3040 EUR |
0.3280 EUR |
0.3107 EUR |
2024-10-31 |
0.3201 EUR |
378,632.1493 |
0.3406 EUR |
0.3052 EUR |
0.3406 EUR |
0.3125 EUR |
2024-10-30 |
0.3425 EUR |
322,410.5621 |
0.3444 EUR |
0.3291 EUR |
0.3500 EUR |
0.3415 EUR |
2024-10-29 |
0.3404 EUR |
893,242.0532 |
0.3323 EUR |
0.3323 EUR |
0.3495 EUR |
0.3436 EUR |
2024-10-28 |
0.3232 EUR |
751,939.3085 |
0.3252 EUR |
0.3060 EUR |
0.3390 EUR |
0.3350 EUR |
2024-10-27 |
0.3216 EUR |
1,838,730.2678 |
0.2991 EUR |
0.2970 EUR |
0.3350 EUR |
0.3246 EUR |