Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.3771 EUR |
15,339.1809 CORE |
0.3781 EUR |
0.3749 EUR |
0.3797 EUR |
0.3797 EUR |
| 2025-03-14 |
0.3669 EUR |
10,465.7252 CORE |
0.3604 EUR |
0.3604 EUR |
0.3770 EUR |
0.3743 EUR |
| 2025-03-13 |
0.3633 EUR |
3,940.8744 CORE |
0.3767 EUR |
0.3525 EUR |
0.3767 EUR |
0.3555 EUR |
| 2025-03-12 |
0.3694 EUR |
39,622.7198 CORE |
0.3634 EUR |
0.3579 EUR |
0.3804 EUR |
0.3804 EUR |
| 2025-03-11 |
0.3578 EUR |
64,051.6885 CORE |
0.3560 EUR |
0.3250 EUR |
0.3676 EUR |
0.3555 EUR |
| 2025-03-10 |
0.3732 EUR |
31,096.0691 CORE |
0.3711 EUR |
0.3395 EUR |
0.3887 EUR |
0.3577 EUR |
| 2025-03-09 |
0.3812 EUR |
27,228.7067 CORE |
0.3675 EUR |
0.3547 EUR |
0.4237 EUR |
0.3547 EUR |
| 2025-03-08 |
0.4280 EUR |
65,156.5236 CORE |
0.4182 EUR |
0.4166 EUR |
0.4312 EUR |
0.4235 EUR |
| 2025-03-07 |
0.4277 EUR |
22,044.9420 CORE |
0.4250 EUR |
0.4162 EUR |
0.4345 EUR |
0.4344 EUR |
| 2025-03-06 |
0.4334 EUR |
27,088.7559 CORE |
0.4514 EUR |
0.4265 EUR |
0.4550 EUR |
0.4272 EUR |
| 2025-03-05 |
0.4464 EUR |
4,186.7789 CORE |
0.4486 EUR |
0.4415 EUR |
0.4490 EUR |
0.4490 EUR |
| 2025-03-04 |
0.4313 EUR |
14,315.0492 CORE |
0.4393 EUR |
0.4084 EUR |
0.4528 EUR |
0.4248 EUR |
| 2025-03-03 |
0.5008 EUR |
703.8129 CORE |
0.5055 EUR |
0.4845 EUR |
0.5088 EUR |
0.4934 EUR |
| 2025-03-02 |
0.4752 EUR |
2,372.3003 CORE |
0.4600 EUR |
0.4567 EUR |
0.4968 EUR |
0.4897 EUR |
| 2025-03-01 |
0.4640 EUR |
1,980.2686 CORE |
0.4645 EUR |
0.4514 EUR |
0.4645 EUR |
0.4576 EUR |
| 2025-02-28 |
0.4418 EUR |
15,536.0917 CORE |
0.4558 EUR |
0.4341 EUR |
0.4601 EUR |
0.4601 EUR |
| 2025-02-27 |
0.4717 EUR |
1,408.6468 CORE |
0.4811 EUR |
0.4698 EUR |
0.4811 EUR |
0.4710 EUR |
| 2025-02-26 |
0.4732 EUR |
1,950.4671 CORE |
0.4727 EUR |
0.4632 EUR |
0.4777 EUR |
0.4632 EUR |
| 2025-02-25 |
0.4560 EUR |
7,975.6379 CORE |
0.4601 EUR |
0.4442 EUR |
0.4751 EUR |
0.4751 EUR |
| 2025-02-24 |
0.4647 EUR |
6,209.2558 CORE |
0.4814 EUR |
0.4348 EUR |
0.4936 EUR |
0.4625 EUR |
| 2025-02-23 |
0.4967 EUR |
1,073.1351 CORE |
0.5105 EUR |
0.4825 EUR |
0.5105 EUR |
0.4825 EUR |
| 2025-02-22 |
0.5004 EUR |
31,321.8565 CORE |
0.5042 EUR |
0.4946 EUR |
0.5102 EUR |
0.5040 EUR |
| 2025-02-21 |
0.5093 EUR |
116,080.4106 CORE |
0.5152 EUR |
0.4956 EUR |
0.5411 EUR |
0.5140 EUR |
| 2025-02-20 |
0.4898 EUR |
30,472.2194 CORE |
0.4899 EUR |
0.4809 EUR |
0.4972 EUR |
0.4922 EUR |
| 2025-02-19 |
0.4831 EUR |
33,205.6179 CORE |
0.4773 EUR |
0.4672 EUR |
0.4889 EUR |
0.4889 EUR |
| 2025-02-18 |
0.4756 EUR |
44,136.1243 CORE |
0.4907 EUR |
0.4489 EUR |
0.5099 EUR |
0.4667 EUR |
| 2025-02-17 |
0.5102 EUR |
15,057.5238 CORE |
0.5115 EUR |
0.5014 EUR |
0.5200 EUR |
0.5020 EUR |
| 2025-02-16 |
0.5175 EUR |
39,869.2257 CORE |
0.5255 EUR |
0.5100 EUR |
0.5255 EUR |
0.5101 EUR |
| 2025-02-15 |
0.5234 EUR |
37,767.4081 CORE |
0.5206 EUR |
0.5169 EUR |
0.5285 EUR |
0.5285 EUR |
| 2025-02-14 |
0.5365 EUR |
109,253.8104 CORE |
0.5172 EUR |
0.5106 EUR |
0.5468 EUR |
0.5438 EUR |
| 2025-02-13 |
0.5228 EUR |
33,265.1694 CORE |
0.5150 EUR |
0.5095 EUR |
0.5349 EUR |
0.5111 EUR |
| 2025-02-12 |
0.5253 EUR |
36,283.0590 CORE |
0.5329 EUR |
0.5044 EUR |
0.5383 EUR |
0.5273 EUR |
| 2025-02-11 |
0.5266 EUR |
15,893.8105 CORE |
0.5236 EUR |
0.5169 EUR |
0.5415 EUR |
0.5295 EUR |
| 2025-02-10 |
0.5123 EUR |
10,115.9618 CORE |
0.5145 EUR |
0.5104 EUR |
0.5184 EUR |
0.5129 EUR |
| 2025-02-09 |
0.5114 EUR |
8,666.6467 CORE |
0.5228 EUR |
0.5035 EUR |
0.5240 EUR |
0.5065 EUR |
| 2025-02-08 |
0.5105 EUR |
17,397.3428 CORE |
0.5050 EUR |
0.5008 EUR |
0.5213 EUR |
0.5213 EUR |
| 2025-02-07 |
0.5155 EUR |
26,511.5333 CORE |
0.5038 EUR |
0.4951 EUR |
0.5304 EUR |
0.4951 EUR |
| 2025-02-06 |
0.5100 EUR |
58,700.3007 CORE |
0.5340 EUR |
0.4945 EUR |
0.5381 EUR |
0.4983 EUR |
| 2025-02-05 |
0.5263 EUR |
29,820.3342 CORE |
0.5365 EUR |
0.5089 EUR |
0.5501 EUR |
0.5089 EUR |
| 2025-02-04 |
0.5266 EUR |
32,081.8582 CORE |
0.5393 EUR |
0.4998 EUR |
0.5458 EUR |
0.5189 EUR |
| 2025-02-03 |
0.4805 EUR |
109,857.1940 CORE |
0.4955 EUR |
0.3757 EUR |
0.5365 EUR |
0.5126 EUR |
| 2025-02-02 |
0.5615 EUR |
73,337.3146 CORE |
0.6574 EUR |
0.5068 EUR |
0.6574 EUR |
0.5378 EUR |
| 2025-02-01 |
0.6777 EUR |
19,125.1633 CORE |
0.6999 EUR |
0.6411 EUR |
0.7119 EUR |
0.6435 EUR |
| 2025-01-31 |
0.7067 EUR |
36,998.9355 CORE |
0.6873 EUR |
0.6801 EUR |
0.7215 EUR |
0.6964 EUR |
| 2025-01-30 |
0.6928 EUR |
9,714.6817 CORE |
0.6839 EUR |
0.6839 EUR |
0.7028 EUR |
0.6972 EUR |
| 2025-01-29 |
0.6703 EUR |
31,994.7112 CORE |
0.6425 EUR |
0.6425 EUR |
0.6850 EUR |
0.6850 EUR |
| 2025-01-28 |
0.6709 EUR |
10,465.0784 CORE |
0.6950 EUR |
0.6285 EUR |
0.7029 EUR |
0.6333 EUR |
| 2025-01-27 |
0.6750 EUR |
71,456.9245 CORE |
0.7650 EUR |
0.6225 EUR |
0.7745 EUR |
0.6526 EUR |
| 2025-01-26 |
0.8004 EUR |
11,166.6200 CORE |
0.7926 EUR |
0.7855 EUR |
0.8058 EUR |
0.7993 EUR |
| 2025-01-25 |
0.7913 EUR |
17,705.4029 CORE |
0.7757 EUR |
0.7744 EUR |
0.8037 EUR |
0.7896 EUR |