Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.3527 EUR |
605.6961 CORE |
0.3543 EUR |
0.3503 EUR |
0.3572 EUR |
0.3511 EUR |
| 2025-09-04 |
0.3676 EUR |
295.7417 CORE |
0.3633 EUR |
0.3587 EUR |
0.3633 EUR |
0.3611 EUR |
| 2025-09-03 |
0.3603 EUR |
1,286.5902 CORE |
0.3588 EUR |
0.3588 EUR |
0.3671 EUR |
0.3671 EUR |
| 2025-09-02 |
0.3530 EUR |
504.2818 CORE |
0.3587 EUR |
0.3587 EUR |
0.3598 EUR |
0.3592 EUR |
| 2025-09-01 |
0.3532 EUR |
1,532.3515 CORE |
0.3709 EUR |
0.3500 EUR |
0.3709 EUR |
0.3500 EUR |
| 2025-08-31 |
0.3830 EUR |
8,393.6009 CORE |
0.3848 EUR |
0.3751 EUR |
0.3865 EUR |
0.3820 EUR |
| 2025-08-30 |
0.3786 EUR |
7,678.9994 CORE |
0.3811 EUR |
0.3810 EUR |
0.3836 EUR |
0.3836 EUR |
| 2025-08-29 |
0.3698 EUR |
31,917.6859 CORE |
0.3626 EUR |
0.3585 EUR |
0.3714 EUR |
0.3591 EUR |
| 2025-08-28 |
0.3712 EUR |
32,661.9769 CORE |
0.3725 EUR |
0.3600 EUR |
0.3757 EUR |
0.3690 EUR |
| 2025-08-27 |
0.3787 EUR |
3,426.1818 CORE |
0.3771 EUR |
0.3742 EUR |
0.3771 EUR |
0.3742 EUR |
| 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 |