Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.6683 EUR |
28,093.8482 CORE |
0.6776 EUR |
0.6365 EUR |
0.6776 EUR |
0.6365 EUR |
| 2025-05-02 |
0.7010 EUR |
17,207.6786 CORE |
0.7045 EUR |
0.6905 EUR |
0.7045 EUR |
0.6908 EUR |
| 2025-05-01 |
0.7025 EUR |
73,044.6709 CORE |
0.6913 EUR |
0.6907 EUR |
0.7165 EUR |
0.7078 EUR |
| 2025-04-30 |
0.6904 EUR |
40,532.7728 CORE |
0.6992 EUR |
0.6668 EUR |
0.7021 EUR |
0.6986 EUR |
| 2025-04-29 |
0.6981 EUR |
62,265.6526 CORE |
0.6988 EUR |
0.6856 EUR |
0.7117 EUR |
0.6959 EUR |
| 2025-04-28 |
0.6933 EUR |
291,398.4049 CORE |
0.6760 EUR |
0.6578 EUR |
0.7209 EUR |
0.7032 EUR |
| 2025-04-27 |
0.6536 EUR |
53,681.5410 CORE |
0.6264 EUR |
0.6256 EUR |
0.6810 EUR |
0.6622 EUR |
| 2025-04-26 |
0.6376 EUR |
25,518.0492 CORE |
0.6469 EUR |
0.6274 EUR |
0.6470 EUR |
0.6333 EUR |
| 2025-04-25 |
0.6333 EUR |
275,836.5554 CORE |
0.6044 EUR |
0.6044 EUR |
0.6545 EUR |
0.6506 EUR |
| 2025-04-24 |
0.5746 EUR |
26,175.4203 CORE |
0.5826 EUR |
0.5698 EUR |
0.5919 EUR |
0.5757 EUR |
| 2025-04-23 |
0.5808 EUR |
63,875.7667 CORE |
0.5874 EUR |
0.5668 EUR |
0.5960 EUR |
0.5817 EUR |
| 2025-04-22 |
0.5712 EUR |
51,108.8894 CORE |
0.5625 EUR |
0.5581 EUR |
0.5879 EUR |
0.5839 EUR |
| 2025-04-21 |
0.5917 EUR |
71,802.9623 CORE |
0.5921 EUR |
0.5735 EUR |
0.6113 EUR |
0.5753 EUR |
| 2025-04-20 |
0.5965 EUR |
70,681.7765 CORE |
0.5942 EUR |
0.5822 EUR |
0.6092 EUR |
0.5967 EUR |
| 2025-04-19 |
0.5935 EUR |
590,069.3011 CORE |
0.5406 EUR |
0.5406 EUR |
0.6300 EUR |
0.6054 EUR |
| 2025-04-18 |
0.5176 EUR |
50,076.9555 CORE |
0.5112 EUR |
0.5000 EUR |
0.5424 EUR |
0.5372 EUR |
| 2025-04-17 |
0.5341 EUR |
173,807.2360 CORE |
0.5275 EUR |
0.5034 EUR |
0.5449 EUR |
0.5317 EUR |
| 2025-04-16 |
0.5172 EUR |
765,359.9700 CORE |
0.4639 EUR |
0.4639 EUR |
0.5698 EUR |
0.5394 EUR |
| 2025-04-15 |
0.4554 EUR |
141,186.5794 CORE |
0.4478 EUR |
0.4350 EUR |
0.4671 EUR |
0.4617 EUR |
| 2025-04-14 |
0.4539 EUR |
13,694.3238 CORE |
0.4555 EUR |
0.4445 EUR |
0.4556 EUR |
0.4487 EUR |
| 2025-04-13 |
0.4645 EUR |
27,999.4051 CORE |
0.4617 EUR |
0.4490 EUR |
0.4724 EUR |
0.4577 EUR |
| 2025-04-12 |
0.4715 EUR |
15,059.4425 CORE |
0.4620 EUR |
0.4620 EUR |
0.4784 EUR |
0.4640 EUR |
| 2025-04-11 |
0.4669 EUR |
187,932.0356 CORE |
0.4746 EUR |
0.4535 EUR |
0.4820 EUR |
0.4734 EUR |
| 2025-04-10 |
0.4490 EUR |
98,417.9996 CORE |
0.4538 EUR |
0.3947 EUR |
0.4728 EUR |
0.4653 EUR |
| 2025-04-09 |
0.4436 EUR |
124,187.3492 CORE |
0.4327 EUR |
0.4100 EUR |
0.4701 EUR |
0.4553 EUR |
| 2025-04-08 |
0.4368 EUR |
670,443.7656 CORE |
0.3856 EUR |
0.3856 EUR |
0.4704 EUR |
0.4330 EUR |
| 2025-04-07 |
0.3742 EUR |
88,700.8478 CORE |
0.3677 EUR |
0.3451 EUR |
0.3988 EUR |
0.3828 EUR |
| 2025-04-06 |
0.3807 EUR |
48,822.6750 CORE |
0.3938 EUR |
0.3771 EUR |
0.3938 EUR |
0.3789 EUR |
| 2025-04-05 |
0.3976 EUR |
24,456.1024 CORE |
0.3999 EUR |
0.3905 EUR |
0.4084 EUR |
0.3905 EUR |
| 2025-04-04 |
0.4003 EUR |
21,864.2973 CORE |
0.4147 EUR |
0.3858 EUR |
0.4147 EUR |
0.4098 EUR |
| 2025-04-03 |
0.4151 EUR |
67,261.1718 CORE |
0.4490 EUR |
0.3912 EUR |
0.4507 EUR |
0.4057 EUR |
| 2025-04-02 |
0.4524 EUR |
29,383.0919 CORE |
0.4453 EUR |
0.4366 EUR |
0.4588 EUR |
0.4442 EUR |
| 2025-04-01 |
0.4628 EUR |
89,608.0474 CORE |
0.4534 EUR |
0.4457 EUR |
0.4728 EUR |
0.4590 EUR |
| 2025-03-31 |
0.4654 EUR |
408,239.6408 CORE |
0.4427 EUR |
0.4379 EUR |
0.4907 EUR |
0.4744 EUR |
| 2025-03-30 |
0.4469 EUR |
1,418,582.5500 CORE |
0.4042 EUR |
0.4042 EUR |
0.4823 EUR |
0.4350 EUR |
| 2025-03-29 |
0.3729 EUR |
135.1827 CORE |
0.3731 EUR |
0.3681 EUR |
0.3731 EUR |
0.3681 EUR |
| 2025-03-28 |
0.3865 EUR |
2,786.0434 CORE |
0.3900 EUR |
0.3752 EUR |
0.3900 EUR |
0.3752 EUR |
| 2025-03-27 |
0.4061 EUR |
31,630.6015 CORE |
0.4150 EUR |
0.3992 EUR |
0.4150 EUR |
0.4009 EUR |
| 2025-03-26 |
0.4189 EUR |
16,488.4829 CORE |
0.4226 EUR |
0.4060 EUR |
0.4288 EUR |
0.4175 EUR |
| 2025-03-25 |
0.4226 EUR |
42,174.3379 CORE |
0.4246 EUR |
0.4145 EUR |
0.4299 EUR |
0.4185 EUR |
| 2025-03-24 |
0.4297 EUR |
20,376.4904 CORE |
0.4209 EUR |
0.4209 EUR |
0.4371 EUR |
0.4256 EUR |
| 2025-03-23 |
0.4187 EUR |
10,128.2075 CORE |
0.4186 EUR |
0.4155 EUR |
0.4260 EUR |
0.4162 EUR |
| 2025-03-22 |
0.4159 EUR |
6,066.3986 CORE |
0.4154 EUR |
0.4146 EUR |
0.4195 EUR |
0.4146 EUR |
| 2025-03-21 |
0.4085 EUR |
34,011.3971 CORE |
0.4263 EUR |
0.4045 EUR |
0.4263 EUR |
0.4115 EUR |
| 2025-03-20 |
0.4317 EUR |
115,786.4198 CORE |
0.4363 EUR |
0.4238 EUR |
0.4433 EUR |
0.4258 EUR |
| 2025-03-19 |
0.4128 EUR |
107,933.4785 CORE |
0.4068 EUR |
0.4025 EUR |
0.4289 EUR |
0.4246 EUR |
| 2025-03-18 |
0.4025 EUR |
325,399.0525 CORE |
0.3906 EUR |
0.3807 EUR |
0.4293 EUR |
0.3920 EUR |
| 2025-03-17 |
0.3797 EUR |
90,748.9338 CORE |
0.3672 EUR |
0.3672 EUR |
0.3999 EUR |
0.3947 EUR |
| 2025-03-16 |
0.3677 EUR |
28,233.7092 CORE |
0.3809 EUR |
0.3646 EUR |
0.3816 EUR |
0.3660 EUR |
| 2025-03-15 |
0.3771 EUR |
15,339.1809 CORE |
0.3781 EUR |
0.3749 EUR |
0.3797 EUR |
0.3797 EUR |