Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-27 |
0.7257 EUR |
33,922.1081 CORE |
0.7066 EUR |
0.6966 EUR |
0.7394 EUR |
0.7344 EUR |
| 2025-05-26 |
0.7110 EUR |
339.6415 CORE |
0.6965 EUR |
0.6965 EUR |
0.7136 EUR |
0.7136 EUR |
| 2025-05-25 |
0.7072 EUR |
9,784.2635 CORE |
0.7111 EUR |
0.7007 EUR |
0.7169 EUR |
0.7082 EUR |
| 2025-05-24 |
0.7206 EUR |
50,273.0282 CORE |
0.7034 EUR |
0.6983 EUR |
0.7309 EUR |
0.7180 EUR |
| 2025-05-23 |
0.7284 EUR |
21,556.4573 CORE |
0.7338 EUR |
0.7054 EUR |
0.7536 EUR |
0.7255 EUR |
| 2025-05-22 |
0.7426 EUR |
81,726.1918 CORE |
0.7617 EUR |
0.7225 EUR |
0.7734 EUR |
0.7590 EUR |
| 2025-05-21 |
0.7185 EUR |
34,233.9841 CORE |
0.6788 EUR |
0.6591 EUR |
0.7479 EUR |
0.7392 EUR |
| 2025-05-20 |
0.6789 EUR |
21,997.5702 CORE |
0.6962 EUR |
0.6640 EUR |
0.6962 EUR |
0.6731 EUR |
| 2025-05-19 |
0.6851 EUR |
11,086.2081 CORE |
0.7163 EUR |
0.6690 EUR |
0.7197 EUR |
0.6850 EUR |