Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.1994 EUR |
51,239.0112 CORE |
0.2009 EUR |
0.1895 EUR |
0.2025 EUR |
0.2000 EUR |
| 2025-10-24 |
0.2030 EUR |
53,371.8462 CORE |
0.2067 EUR |
0.1996 EUR |
0.2083 EUR |
0.1996 EUR |
| 2025-10-23 |
0.2026 EUR |
25,823.3110 CORE |
0.2019 EUR |
0.2000 EUR |
0.2067 EUR |
0.2040 EUR |
| 2025-10-22 |
0.2092 EUR |
592.6454 CORE |
0.2078 EUR |
0.1955 EUR |
0.2078 EUR |
0.1955 EUR |
| 2025-10-21 |
0.2224 EUR |
635.3817 CORE |
0.2102 EUR |
0.2102 EUR |
0.2240 EUR |
0.2111 EUR |
| 2025-10-20 |
0.2172 EUR |
49,024.8817 CORE |
0.2172 EUR |
0.2172 EUR |
0.2172 EUR |
0.2172 EUR |
| 2025-10-19 |
0.2160 EUR |
16,628.2965 CORE |
0.2061 EUR |
0.2061 EUR |
0.2240 EUR |
0.2120 EUR |
| 2025-10-18 |
0.2087 EUR |
3,013.5141 CORE |
0.2080 EUR |
0.2059 EUR |
0.2100 EUR |
0.2059 EUR |
| 2025-10-17 |
0.2034 EUR |
4,388.6478 CORE |
0.2075 EUR |
0.1958 EUR |
0.2098 EUR |
0.2098 EUR |
| 2025-10-16 |
0.2070 EUR |
4,121.5335 CORE |
0.2085 EUR |
0.2033 EUR |
0.2095 EUR |
0.2095 EUR |
| 2025-10-15 |
0.2292 EUR |
254.4306 CORE |
0.2300 EUR |
0.2250 EUR |
0.2327 EUR |
0.2250 EUR |
| 2025-10-14 |
0.2163 EUR |
4,371.9128 CORE |
0.2247 EUR |
0.2085 EUR |
0.2247 EUR |
0.2194 EUR |
| 2025-10-13 |
0.2260 EUR |
21,801.5567 CORE |
0.2300 EUR |
0.2188 EUR |
0.2343 EUR |
0.2297 EUR |
| 2025-10-12 |
0.2375 EUR |
72,931.2728 CORE |
0.2503 EUR |
0.2200 EUR |
0.2503 EUR |
0.2426 EUR |
| 2025-10-11 |
0.2352 EUR |
2,885.0214 CORE |
0.2520 EUR |
0.2241 EUR |
0.2770 EUR |
0.2241 EUR |
| 2025-10-10 |
0.2951 EUR |
7,966.1247 CORE |
0.3217 EUR |
0.1102 EUR |
0.3238 EUR |
0.1506 EUR |
| 2025-10-09 |
0.3217 EUR |
12,894.2757 CORE |
0.3257 EUR |
0.3164 EUR |
0.3292 EUR |
0.3205 EUR |
| 2025-10-08 |
0.3216 EUR |
2,273.9323 CORE |
0.3245 EUR |
0.3208 EUR |
0.3250 EUR |
0.3208 EUR |
| 2025-10-07 |
0.3323 EUR |
2,951.1953 CORE |
0.3353 EUR |
0.3278 EUR |
0.3353 EUR |
0.3322 EUR |
| 2025-10-06 |
0.3400 EUR |
1,978.3339 CORE |
0.3210 EUR |
0.3210 EUR |
0.3538 EUR |
0.3464 EUR |
| 2025-10-05 |
0.3393 EUR |
3,634.6697 CORE |
0.3359 EUR |
0.3359 EUR |
0.3540 EUR |
0.3359 EUR |
| 2025-10-04 |
0.3359 EUR |
6,688.8797 CORE |
0.3380 EUR |
0.3287 EUR |
0.3399 EUR |
0.3287 EUR |
| 2025-10-03 |
0.3393 EUR |
117.7790 CORE |
0.3389 EUR |
0.3389 EUR |
0.3400 EUR |
0.3400 EUR |
| 2025-10-02 |
0.3466 EUR |
6,267.2920 CORE |
0.3390 EUR |
0.3390 EUR |
0.3553 EUR |
0.3553 EUR |
| 2025-10-01 |
0.3301 EUR |
9,796.8769 CORE |
0.3319 EUR |
0.3260 EUR |
0.3387 EUR |
0.3260 EUR |
| 2025-09-30 |
0.3227 EUR |
265.2261 CORE |
0.3297 EUR |
0.3168 EUR |
0.3297 EUR |
0.3200 EUR |
| 2025-09-29 |
0.3305 EUR |
3,685.2304 CORE |
0.3398 EUR |
0.3268 EUR |
0.3398 EUR |
0.3268 EUR |
| 2025-09-28 |
0.3393 EUR |
372.1206 CORE |
0.3392 EUR |
0.3392 EUR |
0.3397 EUR |
0.3397 EUR |
| 2025-09-27 |
0.3294 EUR |
13,138.2681 CORE |
0.3229 EUR |
0.3229 EUR |
0.3340 EUR |
0.3340 EUR |
| 2025-09-26 |
0.3269 EUR |
903.6099 CORE |
0.3233 EUR |
0.3200 EUR |
0.3314 EUR |
0.3200 EUR |
| 2025-09-25 |
0.3212 EUR |
1,675.9271 CORE |
0.3341 EUR |
0.3128 EUR |
0.3370 EUR |
0.3180 EUR |
| 2025-09-24 |
0.3412 EUR |
2,016.8900 CORE |
0.3505 EUR |
0.3378 EUR |
0.3505 EUR |
0.3472 EUR |
| 2025-09-23 |
0.3407 EUR |
1,363.3448 CORE |
0.3493 EUR |
0.3360 EUR |
0.3493 EUR |
0.3360 EUR |
| 2025-09-22 |
0.3554 EUR |
6,408.7228 CORE |
0.3775 EUR |
0.3279 EUR |
0.3775 EUR |
0.3520 EUR |
| 2025-09-21 |
0.3918 EUR |
8,903.2770 CORE |
0.3918 EUR |
0.3908 EUR |
0.3918 EUR |
0.3908 EUR |
| 2025-09-20 |
0.3805 EUR |
37.7478 CORE |
0.3813 EUR |
0.3813 EUR |
0.3813 EUR |
0.3813 EUR |
| 2025-09-19 |
0.3897 EUR |
376.9167 CORE |
0.3897 EUR |
0.3774 EUR |
0.3936 EUR |
0.3793 EUR |
| 2025-09-18 |
0.3907 EUR |
3,617.4211 CORE |
0.3887 EUR |
0.3887 EUR |
0.3917 EUR |
0.3917 EUR |
| 2025-09-17 |
0.3753 EUR |
5,030.4110 CORE |
0.3766 EUR |
0.3741 EUR |
0.3810 EUR |
0.3810 EUR |
| 2025-09-16 |
0.3709 EUR |
40.3428 CORE |
0.3709 EUR |
0.3709 EUR |
0.3709 EUR |
0.3709 EUR |
| 2025-09-15 |
0.3800 EUR |
16,796.6365 CORE |
0.3900 EUR |
0.3666 EUR |
0.3932 EUR |
0.3801 EUR |
| 2025-09-14 |
0.3893 EUR |
8,869.5668 CORE |
0.4037 EUR |
0.3854 EUR |
0.4037 EUR |
0.3890 EUR |
| 2025-09-13 |
0.4058 EUR |
896.0711 CORE |
0.4006 EUR |
0.3907 EUR |
0.4263 EUR |
0.4189 EUR |
| 2025-09-12 |
0.3851 EUR |
21,257.4200 CORE |
0.3800 EUR |
0.3800 EUR |
0.3947 EUR |
0.3894 EUR |
| 2025-09-11 |
0.3942 EUR |
3,030.6576 CORE |
0.3986 EUR |
0.3899 EUR |
0.3988 EUR |
0.3903 EUR |
| 2025-09-10 |
0.4047 EUR |
22,504.0899 CORE |
0.4137 EUR |
0.3865 EUR |
0.4259 EUR |
0.3933 EUR |
| 2025-09-09 |
0.3925 EUR |
24,189.0340 CORE |
0.3851 EUR |
0.3766 EUR |
0.3994 EUR |
0.3994 EUR |
| 2025-09-08 |
0.3747 EUR |
30,987.1372 CORE |
0.3642 EUR |
0.3642 EUR |
0.3825 EUR |
0.3801 EUR |
| 2025-09-07 |
0.3572 EUR |
5,726.6876 CORE |
0.3535 EUR |
0.3535 EUR |
0.3698 EUR |
0.3676 EUR |
| 2025-09-06 |
0.3647 EUR |
2,205.7760 CORE |
0.3446 EUR |
0.3446 EUR |
0.3794 EUR |
0.3542 EUR |