Identifier on Bitvavo: CETUS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.1198 EUR |
359,469.1764 CETUS |
0.1192 EUR |
0.1170 EUR |
0.1276 EUR |
0.1267 EUR |
| 2025-02-07 |
0.1224 EUR |
220,370.2593 CETUS |
0.1194 EUR |
0.1123 EUR |
0.1327 EUR |
0.1169 EUR |
| 2025-02-06 |
0.1239 EUR |
612,355.6131 CETUS |
0.1273 EUR |
0.1180 EUR |
0.1308 EUR |
0.1188 EUR |
| 2025-02-05 |
0.1319 EUR |
586,753.8492 CETUS |
0.1364 EUR |
0.1258 EUR |
0.1396 EUR |
0.1259 EUR |
| 2025-02-04 |
0.1385 EUR |
1,390,547.0506 CETUS |
0.1679 EUR |
0.1289 EUR |
0.1679 EUR |
0.1345 EUR |
| 2025-02-03 |
0.1503 EUR |
1,045,119.9990 CETUS |
0.1605 EUR |
0.1237 EUR |
0.1640 EUR |
0.1605 EUR |
| 2025-02-02 |
0.1784 EUR |
723,314.0140 CETUS |
0.1915 EUR |
0.1539 EUR |
0.1929 EUR |
0.1594 EUR |
| 2025-02-01 |
0.2050 EUR |
338,946.0243 CETUS |
0.2157 EUR |
0.1945 EUR |
0.2157 EUR |
0.1949 EUR |
| 2025-01-31 |
0.2220 EUR |
307,255.7513 CETUS |
0.2144 EUR |
0.2135 EUR |
0.2309 EUR |
0.2164 EUR |
| 2025-01-30 |
0.2120 EUR |
1,100,733.2357 CETUS |
0.1877 EUR |
0.1877 EUR |
0.2265 EUR |
0.2172 EUR |
| 2025-01-29 |
0.1850 EUR |
319,217.4723 CETUS |
0.1748 EUR |
0.1746 EUR |
0.1970 EUR |
0.1944 EUR |
| 2025-01-28 |
0.1885 EUR |
294,115.2628 CETUS |
0.1977 EUR |
0.1774 EUR |
0.1986 EUR |
0.1786 EUR |
| 2025-01-27 |
0.1820 EUR |
423,526.4298 CETUS |
0.1916 EUR |
0.1698 EUR |
0.1928 EUR |
0.1856 EUR |
| 2025-01-26 |
0.2046 EUR |
122,665.9055 CETUS |
0.2008 EUR |
0.1960 EUR |
0.2096 EUR |
0.1960 EUR |
| 2025-01-25 |
0.1999 EUR |
357,925.7692 CETUS |
0.2028 EUR |
0.1954 EUR |
0.2064 EUR |
0.2004 EUR |
| 2025-01-24 |
0.2175 EUR |
140,073.6855 CETUS |
0.2137 EUR |
0.2079 EUR |
0.2227 EUR |
0.2090 EUR |
| 2025-01-23 |
0.2231 EUR |
99,805.2519 CETUS |
0.2307 EUR |
0.2125 EUR |
0.2320 EUR |
0.2125 EUR |
| 2025-01-22 |
0.2367 EUR |
120,231.0476 CETUS |
0.2373 EUR |
0.2320 EUR |
0.2399 EUR |
0.2362 EUR |
| 2025-01-21 |
0.2299 EUR |
207,868.2476 CETUS |
0.2249 EUR |
0.2180 EUR |
0.2494 EUR |
0.2414 EUR |
| 2025-01-20 |
0.2333 EUR |
1,282,867.2159 CETUS |
0.2473 EUR |
0.2155 EUR |
0.2614 EUR |
0.2267 EUR |
| 2025-01-19 |
0.2778 EUR |
1,161,642.2959 CETUS |
0.2857 EUR |
0.2646 EUR |
0.2902 EUR |
0.2650 EUR |
| 2025-01-18 |
0.2990 EUR |
1,313,283.2702 CETUS |
0.3178 EUR |
0.2800 EUR |
0.3217 EUR |
0.2816 EUR |
| 2025-01-17 |
0.3172 EUR |
776,388.6703 CETUS |
0.3066 EUR |
0.3066 EUR |
0.3287 EUR |
0.3201 EUR |
| 2025-01-16 |
0.3122 EUR |
217,702.4485 CETUS |
0.3118 EUR |
0.2985 EUR |
0.3218 EUR |
0.3063 EUR |
| 2025-01-15 |
0.2931 EUR |
229,282.1899 CETUS |
0.2875 EUR |
0.2776 EUR |
0.3143 EUR |
0.3121 EUR |
| 2025-01-14 |
0.2886 EUR |
148,904.4600 CETUS |
0.2831 EUR |
0.2829 EUR |
0.2948 EUR |
0.2897 EUR |
| 2025-01-13 |
0.2699 EUR |
153,554.0172 CETUS |
0.2992 EUR |
0.2622 EUR |
0.3013 EUR |
0.2855 EUR |
| 2025-01-12 |
0.3042 EUR |
38,932.4901 CETUS |
0.3034 EUR |
0.2945 EUR |
0.3034 EUR |
0.2968 EUR |
| 2025-01-11 |
0.3059 EUR |
130,377.5492 CETUS |
0.3124 EUR |
0.2995 EUR |
0.3148 EUR |
0.3091 EUR |
| 2025-01-10 |
0.3183 EUR |
290,065.7121 CETUS |
0.2989 EUR |
0.2963 EUR |
0.3275 EUR |
0.3196 EUR |
| 2025-01-09 |
0.3151 EUR |
274,975.7239 CETUS |
0.3418 EUR |
0.2927 EUR |
0.3428 EUR |
0.2990 EUR |
| 2025-01-08 |
0.3345 EUR |
288,660.6879 CETUS |
0.3549 EUR |
0.2986 EUR |
0.3549 EUR |
0.3227 EUR |
| 2025-01-07 |
0.3703 EUR |
133,243.1975 CETUS |
0.3795 EUR |
0.3518 EUR |
0.3812 EUR |
0.3530 EUR |
| 2025-01-06 |
0.3735 EUR |
229,316.8663 CETUS |
0.3892 EUR |
0.3655 EUR |
0.3892 EUR |
0.3690 EUR |
| 2025-01-05 |
0.3901 EUR |
257,552.5396 CETUS |
0.3926 EUR |
0.3780 EUR |
0.3966 EUR |
0.3799 EUR |
| 2025-01-04 |
0.3776 EUR |
1,209,660.5431 CETUS |
0.3645 EUR |
0.3538 EUR |
0.3977 EUR |
0.3952 EUR |
| 2025-01-03 |
0.3366 EUR |
923,624.1249 CETUS |
0.3109 EUR |
0.3013 EUR |
0.3634 EUR |
0.3579 EUR |
| 2025-01-02 |
0.3036 EUR |
270,533.5362 CETUS |
0.2876 EUR |
0.2876 EUR |
0.3128 EUR |
0.3103 EUR |
| 2025-01-01 |
0.2803 EUR |
65,702.8720 CETUS |
0.2791 EUR |
0.2733 EUR |
0.2869 EUR |
0.2865 EUR |
| 2024-12-31 |
0.2899 EUR |
117,918.7946 CETUS |
0.2883 EUR |
0.2790 EUR |
0.2967 EUR |
0.2822 EUR |
| 2024-12-30 |
0.2927 EUR |
130,531.3067 CETUS |
0.2939 EUR |
0.2847 EUR |
0.3016 EUR |
0.2888 EUR |
| 2024-12-29 |
0.3018 EUR |
541,077.1959 CETUS |
0.3136 EUR |
0.2881 EUR |
0.3156 EUR |
0.2885 EUR |
| 2024-12-28 |
0.3241 EUR |
389,621.4066 CETUS |
0.3123 EUR |
0.3074 EUR |
0.3314 EUR |
0.3208 EUR |
| 2024-12-27 |
0.3279 EUR |
145,972.1007 CETUS |
0.3303 EUR |
0.3196 EUR |
0.3467 EUR |
0.3286 EUR |
| 2024-12-26 |
0.3377 EUR |
330,451.1435 CETUS |
0.3567 EUR |
0.3261 EUR |
0.3567 EUR |
0.3261 EUR |
| 2024-12-25 |
0.3607 EUR |
276,991.0765 CETUS |
0.3506 EUR |
0.3497 EUR |
0.3677 EUR |
0.3579 EUR |
| 2024-12-24 |
0.3434 EUR |
165,901.1190 CETUS |
0.3447 EUR |
0.3312 EUR |
0.3541 EUR |
0.3468 EUR |
| 2024-12-23 |
0.3144 EUR |
123,242.3883 CETUS |
0.3133 EUR |
0.3038 EUR |
0.3207 EUR |
0.3153 EUR |
| 2024-12-22 |
0.3140 EUR |
97,968.2564 CETUS |
0.3181 EUR |
0.3073 EUR |
0.3272 EUR |
0.3162 EUR |
| 2024-12-21 |
0.3488 EUR |
338,405.2274 CETUS |
0.3400 EUR |
0.3129 EUR |
0.3728 EUR |
0.3147 EUR |