Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-16 |
0.4709 EUR |
637.5270 CORE |
0.4737 EUR |
0.4681 EUR |
0.4740 EUR |
0.4726 EUR |
| 2025-07-15 |
0.4673 EUR |
10,556.7740 CORE |
0.4635 EUR |
0.4521 EUR |
0.4709 EUR |
0.4697 EUR |
| 2025-07-14 |
0.4850 EUR |
518.0416 CORE |
0.4912 EUR |
0.4798 EUR |
0.4912 EUR |
0.4846 EUR |
| 2025-07-13 |
0.4791 EUR |
5,561.6952 CORE |
0.4664 EUR |
0.4664 EUR |
0.4841 EUR |
0.4803 EUR |
| 2025-07-12 |
0.4588 EUR |
30,935.0107 CORE |
0.4695 EUR |
0.4453 EUR |
0.4820 EUR |
0.4549 EUR |
| 2025-07-11 |
0.4742 EUR |
1,100.7404 CORE |
0.4600 EUR |
0.4600 EUR |
0.4819 EUR |
0.4819 EUR |
| 2025-07-10 |
0.4337 EUR |
1,297.2679 CORE |
0.4379 EUR |
0.4342 EUR |
0.4421 EUR |
0.4342 EUR |
| 2025-07-09 |
0.4275 EUR |
34,454.4016 CORE |
0.4297 EUR |
0.4247 EUR |
0.4331 EUR |
0.4323 EUR |
| 2025-07-08 |
0.4217 EUR |
70.1148 CORE |
0.4117 EUR |
0.4117 EUR |
0.4117 EUR |
0.4117 EUR |
| 2025-07-07 |
0.4228 EUR |
1,067.6174 CORE |
0.4299 EUR |
0.4176 EUR |
0.4299 EUR |
0.4226 EUR |
| 2025-07-06 |
0.4240 EUR |
210.8009 CORE |
0.4202 EUR |
0.4163 EUR |
0.4246 EUR |
0.4246 EUR |
| 2025-07-05 |
0.4244 EUR |
319.9205 CORE |
0.4244 EUR |
0.4244 EUR |
0.4244 EUR |
0.4244 EUR |
| 2025-07-04 |
0.4219 EUR |
1,019.1991 CORE |
0.4286 EUR |
0.4203 EUR |
0.4286 EUR |
0.4203 EUR |
| 2025-07-03 |
0.4542 EUR |
54.8938 CORE |
0.4542 EUR |
0.4542 EUR |
0.4542 EUR |
0.4542 EUR |
| 2025-07-02 |
0.4157 EUR |
1,668.3217 CORE |
0.4265 EUR |
0.4265 EUR |
0.4344 EUR |
0.4344 EUR |
| 2025-07-01 |
0.4414 EUR |
22.6096 CORE |
0.4405 EUR |
0.4361 EUR |
0.4405 EUR |
0.4361 EUR |
| 2025-06-30 |
0.4477 EUR |
1,890.2830 CORE |
0.4582 EUR |
0.4434 EUR |
0.4582 EUR |
0.4438 EUR |
| 2025-06-29 |
0.4452 EUR |
8,181.6176 CORE |
0.4456 EUR |
0.4419 EUR |
0.4480 EUR |
0.4419 EUR |
| 2025-06-28 |
0.4349 EUR |
19,585.5432 CORE |
0.4394 EUR |
0.4265 EUR |
0.4441 EUR |
0.4441 EUR |
| 2025-06-27 |
0.4446 EUR |
516.6709 CORE |
0.4461 EUR |
0.4331 EUR |
0.4461 EUR |
0.4444 EUR |
| 2025-06-26 |
0.4518 EUR |
6,217.0242 CORE |
0.4590 EUR |
0.4422 EUR |
0.4590 EUR |
0.4422 EUR |
| 2025-06-25 |
0.4717 EUR |
15,265.9872 CORE |
0.4684 EUR |
0.4591 EUR |
0.5040 EUR |
0.4593 EUR |
| 2025-06-24 |
0.4506 EUR |
1,157.6220 CORE |
0.4503 EUR |
0.4503 EUR |
0.4545 EUR |
0.4545 EUR |
| 2025-06-23 |
0.4350 EUR |
9,908.5929 CORE |
0.4200 EUR |
0.4200 EUR |
0.4455 EUR |
0.4455 EUR |
| 2025-06-22 |
0.4368 EUR |
6,373.5048 CORE |
0.4418 EUR |
0.4191 EUR |
0.4850 EUR |
0.4191 EUR |
| 2025-06-21 |
0.4437 EUR |
13,456.3077 CORE |
0.4517 EUR |
0.4143 EUR |
0.5020 EUR |
0.4280 EUR |
| 2025-06-20 |
0.4881 EUR |
6,357.3918 CORE |
0.4737 EUR |
0.4563 EUR |
0.5000 EUR |
0.4563 EUR |
| 2025-06-19 |
0.4820 EUR |
24,689.7398 CORE |
0.4813 EUR |
0.4431 EUR |
0.5675 EUR |
0.4734 EUR |
| 2025-06-18 |
0.4780 EUR |
10.0000 CORE |
0.4862 EUR |
0.4862 EUR |
0.4862 EUR |
0.4862 EUR |
| 2025-06-17 |
0.5169 EUR |
509.8761 CORE |
0.5029 EUR |
0.4917 EUR |
0.5041 EUR |
0.4917 EUR |
| 2025-06-16 |
0.5184 EUR |
4,596.8764 CORE |
0.5106 EUR |
0.5106 EUR |
0.5230 EUR |
0.5230 EUR |
| 2025-06-15 |
0.4956 EUR |
29.4512 CORE |
0.5004 EUR |
0.5004 EUR |
0.5004 EUR |
0.5004 EUR |
| 2025-06-14 |
0.5035 EUR |
223.5203 CORE |
0.5146 EUR |
0.4976 EUR |
0.5146 EUR |
0.4976 EUR |
| 2025-06-13 |
0.5038 EUR |
6,470.2062 CORE |
0.5100 EUR |
0.4956 EUR |
0.5100 EUR |
0.5034 EUR |
| 2025-06-12 |
0.5499 EUR |
791.4928 CORE |
0.5472 EUR |
0.5343 EUR |
0.5482 EUR |
0.5343 EUR |
| 2025-06-11 |
0.5720 EUR |
1,102.6866 CORE |
0.5736 EUR |
0.5604 EUR |
0.5807 EUR |
0.5604 EUR |
| 2025-06-10 |
0.5443 EUR |
88.0178 CORE |
0.5666 EUR |
0.5666 EUR |
0.5666 EUR |
0.5666 EUR |
| 2025-06-09 |
0.5439 EUR |
7,837.2216 CORE |
0.5438 EUR |
0.5333 EUR |
0.5586 EUR |
0.5586 EUR |
| 2025-06-08 |
0.5456 EUR |
10,189.6594 CORE |
0.5288 EUR |
0.5288 EUR |
0.5463 EUR |
0.5463 EUR |
| 2025-06-07 |
0.5374 EUR |
265.2380 CORE |
0.5358 EUR |
0.5358 EUR |
0.5551 EUR |
0.5551 EUR |
| 2025-06-06 |
0.5413 EUR |
22,152.2668 CORE |
0.5319 EUR |
0.5255 EUR |
0.5465 EUR |
0.5270 EUR |
| 2025-06-05 |
0.5661 EUR |
44,642.0044 CORE |
0.5730 EUR |
0.5390 EUR |
0.5753 EUR |
0.5427 EUR |
| 2025-06-04 |
0.5772 EUR |
1,207.9994 CORE |
0.6145 EUR |
0.5735 EUR |
0.6145 EUR |
0.5736 EUR |
| 2025-06-03 |
0.6149 EUR |
4,806.3494 CORE |
0.6242 EUR |
0.5952 EUR |
0.6369 EUR |
0.6145 EUR |
| 2025-06-02 |
0.6055 EUR |
9,305.7377 CORE |
0.6116 EUR |
0.5986 EUR |
0.6116 EUR |
0.5986 EUR |
| 2025-06-01 |
0.6122 EUR |
7,171.9383 CORE |
0.6159 EUR |
0.6009 EUR |
0.6159 EUR |
0.6071 EUR |
| 2025-05-31 |
0.6247 EUR |
437.5971 CORE |
0.6331 EUR |
0.6161 EUR |
0.6331 EUR |
0.6286 EUR |
| 2025-05-30 |
0.6532 EUR |
33,976.9946 CORE |
0.6795 EUR |
0.6313 EUR |
0.6805 EUR |
0.6469 EUR |
| 2025-05-29 |
0.7075 EUR |
1,002.5995 CORE |
0.7211 EUR |
0.6867 EUR |
0.7211 EUR |
0.6867 EUR |
| 2025-05-28 |
0.7306 EUR |
9,288.1585 CORE |
0.7134 EUR |
0.7077 EUR |
0.7359 EUR |
0.7077 EUR |