Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.3765 EUR |
5,783.4744 CORE |
0.3746 EUR |
0.3746 EUR |
0.3822 EUR |
0.3822 EUR |
| 2025-08-25 |
0.3914 EUR |
12,485.9517 CORE |
0.4025 EUR |
0.3644 EUR |
0.4025 EUR |
0.3644 EUR |
| 2025-08-24 |
0.4104 EUR |
3,748.1634 CORE |
0.4146 EUR |
0.4067 EUR |
0.4146 EUR |
0.4093 EUR |
| 2025-08-23 |
0.4196 EUR |
7,165.4720 CORE |
0.4205 EUR |
0.4174 EUR |
0.4226 EUR |
0.4182 EUR |
| 2025-08-22 |
0.4188 EUR |
5,658.7448 CORE |
0.4157 EUR |
0.3952 EUR |
0.4262 EUR |
0.4260 EUR |
| 2025-08-21 |
0.4135 EUR |
10,665.6058 CORE |
0.4137 EUR |
0.3975 EUR |
0.4152 EUR |
0.4080 EUR |
| 2025-08-20 |
0.4115 EUR |
1,145.4877 CORE |
0.4057 EUR |
0.4057 EUR |
0.4138 EUR |
0.4138 EUR |
| 2025-08-19 |
0.4085 EUR |
734.1822 CORE |
0.4072 EUR |
0.3969 EUR |
0.4119 EUR |
0.3969 EUR |
| 2025-08-18 |
0.4137 EUR |
390.2306 CORE |
0.4116 EUR |
0.4116 EUR |
0.4141 EUR |
0.4136 EUR |
| 2025-08-17 |
0.4277 EUR |
2,353.8191 CORE |
0.4194 EUR |
0.4194 EUR |
0.4298 EUR |
0.4285 EUR |
| 2025-08-16 |
0.4194 EUR |
187.7433 CORE |
0.4157 EUR |
0.4157 EUR |
0.4202 EUR |
0.4202 EUR |
| 2025-08-15 |
0.4204 EUR |
112.5946 CORE |
0.4227 EUR |
0.4199 EUR |
0.4227 EUR |
0.4199 EUR |
| 2025-08-14 |
0.4251 EUR |
13,928.4979 CORE |
0.4490 EUR |
0.4072 EUR |
0.4490 EUR |
0.4072 EUR |
| 2025-08-13 |
0.4366 EUR |
6,627.4069 CORE |
0.4324 EUR |
0.4262 EUR |
0.4480 EUR |
0.4393 EUR |
| 2025-08-12 |
0.4188 EUR |
10,256.2988 CORE |
0.4129 EUR |
0.4107 EUR |
0.4333 EUR |
0.4333 EUR |
| 2025-08-11 |
0.4374 EUR |
2,004.2957 CORE |
0.4493 EUR |
0.4214 EUR |
0.4493 EUR |
0.4302 EUR |
| 2025-08-10 |
0.4444 EUR |
23,345.1332 CORE |
0.4607 EUR |
0.4300 EUR |
0.4618 EUR |
0.4441 EUR |
| 2025-08-09 |
0.4552 EUR |
4,339.8027 CORE |
0.4453 EUR |
0.4453 EUR |
0.4565 EUR |
0.4549 EUR |
| 2025-08-08 |
0.4453 EUR |
4,096.5918 CORE |
0.4439 EUR |
0.4439 EUR |
0.4516 EUR |
0.4448 EUR |
| 2025-08-07 |
0.4447 EUR |
6,803.9846 CORE |
0.4359 EUR |
0.4359 EUR |
0.4480 EUR |
0.4428 EUR |
| 2025-08-06 |
0.4184 EUR |
42.9519 CORE |
0.4156 EUR |
0.4156 EUR |
0.4208 EUR |
0.4208 EUR |
| 2025-08-05 |
0.4230 EUR |
2,903.5311 CORE |
0.4188 EUR |
0.4052 EUR |
0.4261 EUR |
0.4100 EUR |
| 2025-08-04 |
0.4220 EUR |
924.2033 CORE |
0.4190 EUR |
0.4160 EUR |
0.4302 EUR |
0.4277 EUR |
| 2025-08-03 |
0.4062 EUR |
1,017.1614 CORE |
0.4007 EUR |
0.4007 EUR |
0.4163 EUR |
0.4093 EUR |
| 2025-08-02 |
0.3982 EUR |
1,946.1366 CORE |
0.4036 EUR |
0.3965 EUR |
0.4036 EUR |
0.3987 EUR |
| 2025-08-01 |
0.4155 EUR |
23,394.1375 CORE |
0.4350 EUR |
0.4100 EUR |
0.4350 EUR |
0.4203 EUR |
| 2025-07-31 |
0.4549 EUR |
703.7788 CORE |
0.4529 EUR |
0.4401 EUR |
0.4573 EUR |
0.4401 EUR |
| 2025-07-30 |
0.4570 EUR |
9,431.8583 CORE |
0.4590 EUR |
0.4448 EUR |
0.4635 EUR |
0.4584 EUR |
| 2025-07-29 |
0.4570 EUR |
2,663.8468 CORE |
0.4543 EUR |
0.4479 EUR |
0.4718 EUR |
0.4590 EUR |
| 2025-07-28 |
0.4696 EUR |
2,026.2896 CORE |
0.4761 EUR |
0.4543 EUR |
0.4761 EUR |
0.4543 EUR |
| 2025-07-27 |
0.4683 EUR |
264.1119 CORE |
0.4692 EUR |
0.4640 EUR |
0.4692 EUR |
0.4653 EUR |
| 2025-07-26 |
0.4724 EUR |
4,292.5591 CORE |
0.4725 EUR |
0.4689 EUR |
0.4725 EUR |
0.4723 EUR |
| 2025-07-25 |
0.4706 EUR |
1,365.9961 CORE |
0.4596 EUR |
0.4550 EUR |
0.4744 EUR |
0.4744 EUR |
| 2025-07-24 |
0.4723 EUR |
14,662.7367 CORE |
0.4832 EUR |
0.4629 EUR |
0.4894 EUR |
0.4750 EUR |
| 2025-07-23 |
0.4913 EUR |
5,560.9139 CORE |
0.4914 EUR |
0.4692 EUR |
0.5070 EUR |
0.4692 EUR |
| 2025-07-22 |
0.5047 EUR |
5,277.9746 CORE |
0.5152 EUR |
0.4964 EUR |
0.5152 EUR |
0.4998 EUR |
| 2025-07-21 |
0.5171 EUR |
29,045.0395 CORE |
0.5213 EUR |
0.4894 EUR |
0.5371 EUR |
0.5168 EUR |
| 2025-07-20 |
0.5328 EUR |
45,253.6835 CORE |
0.4600 EUR |
0.4600 EUR |
0.5800 EUR |
0.5096 EUR |
| 2025-07-19 |
0.4630 EUR |
4,458.6316 CORE |
0.4645 EUR |
0.4540 EUR |
0.4765 EUR |
0.4620 EUR |
| 2025-07-18 |
0.4870 EUR |
67,735.6479 CORE |
0.4860 EUR |
0.4711 EUR |
0.5115 EUR |
0.4711 EUR |
| 2025-07-17 |
0.4781 EUR |
5,366.0257 CORE |
0.4661 EUR |
0.4639 EUR |
0.4938 EUR |
0.4798 EUR |
| 2025-07-16 |
0.4808 EUR |
12,204.1029 CORE |
0.4737 EUR |
0.4681 EUR |
0.4837 EUR |
0.4837 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 |