Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.7246 EUR |
32,257.2560 CORE |
0.7178 EUR |
0.6962 EUR |
0.7323 EUR |
0.6962 EUR |
| 2025-05-17 |
0.7284 EUR |
50,300.1349 CORE |
0.7000 EUR |
0.6717 EUR |
0.7578 EUR |
0.7190 EUR |
| 2025-05-16 |
0.7099 EUR |
717.7209 CORE |
0.7100 EUR |
0.6977 EUR |
0.7105 EUR |
0.7105 EUR |
| 2025-05-15 |
0.7036 EUR |
10,502.0226 CORE |
0.7246 EUR |
0.6874 EUR |
0.7246 EUR |
0.7034 EUR |
| 2025-05-14 |
0.7408 EUR |
9,017.6204 CORE |
0.7594 EUR |
0.7304 EUR |
0.7594 EUR |
0.7393 EUR |
| 2025-05-13 |
0.7500 EUR |
38,421.4125 CORE |
0.7535 EUR |
0.7327 EUR |
0.7687 EUR |
0.7642 EUR |
| 2025-05-12 |
0.7631 EUR |
39,728.0698 CORE |
0.7588 EUR |
0.7436 EUR |
0.7868 EUR |
0.7532 EUR |
| 2025-05-11 |
0.7601 EUR |
18,076.7141 CORE |
0.7702 EUR |
0.7356 EUR |
0.7702 EUR |
0.7611 EUR |
| 2025-05-10 |
0.7420 EUR |
43,102.2051 CORE |
0.7449 EUR |
0.7338 EUR |
0.7501 EUR |
0.7500 EUR |
| 2025-05-09 |
0.7184 EUR |
57,381.6675 CORE |
0.6864 EUR |
0.6864 EUR |
0.7500 EUR |
0.7376 EUR |
| 2025-05-08 |
0.6418 EUR |
41,967.6220 CORE |
0.6309 EUR |
0.6217 EUR |
0.6683 EUR |
0.6683 EUR |
| 2025-05-07 |
0.6271 EUR |
23,680.2903 CORE |
0.6271 EUR |
0.6190 EUR |
0.6302 EUR |
0.6259 EUR |
| 2025-05-06 |
0.6254 EUR |
52,865.4242 CORE |
0.6453 EUR |
0.6107 EUR |
0.6453 EUR |
0.6345 EUR |
| 2025-05-05 |
0.6531 EUR |
171,206.8765 CORE |
0.6322 EUR |
0.6289 EUR |
0.6872 EUR |
0.6456 EUR |
| 2025-05-04 |
0.5982 EUR |
117,061.9994 CORE |
0.6063 EUR |
0.5854 EUR |
0.6228 EUR |
0.6111 EUR |
| 2025-05-03 |
0.6683 EUR |
28,093.8482 CORE |
0.6776 EUR |
0.6365 EUR |
0.6776 EUR |
0.6365 EUR |
| 2025-05-02 |
0.7010 EUR |
17,207.6786 CORE |
0.7045 EUR |
0.6905 EUR |
0.7045 EUR |
0.6908 EUR |
| 2025-05-01 |
0.7025 EUR |
73,044.6709 CORE |
0.6913 EUR |
0.6907 EUR |
0.7165 EUR |
0.7078 EUR |
| 2025-04-30 |
0.6904 EUR |
40,532.7728 CORE |
0.6992 EUR |
0.6668 EUR |
0.7021 EUR |
0.6986 EUR |
| 2025-04-29 |
0.6981 EUR |
62,265.6526 CORE |
0.6988 EUR |
0.6856 EUR |
0.7117 EUR |
0.6959 EUR |
| 2025-04-28 |
0.6933 EUR |
291,398.4049 CORE |
0.6760 EUR |
0.6578 EUR |
0.7209 EUR |
0.7032 EUR |
| 2025-04-27 |
0.6536 EUR |
53,681.5410 CORE |
0.6264 EUR |
0.6256 EUR |
0.6810 EUR |
0.6622 EUR |
| 2025-04-26 |
0.6376 EUR |
25,518.0492 CORE |
0.6469 EUR |
0.6274 EUR |
0.6470 EUR |
0.6333 EUR |
| 2025-04-25 |
0.6333 EUR |
275,836.5554 CORE |
0.6044 EUR |
0.6044 EUR |
0.6545 EUR |
0.6506 EUR |
| 2025-04-24 |
0.5746 EUR |
26,175.4203 CORE |
0.5826 EUR |
0.5698 EUR |
0.5919 EUR |
0.5757 EUR |
| 2025-04-23 |
0.5808 EUR |
63,875.7667 CORE |
0.5874 EUR |
0.5668 EUR |
0.5960 EUR |
0.5817 EUR |
| 2025-04-22 |
0.5712 EUR |
51,108.8894 CORE |
0.5625 EUR |
0.5581 EUR |
0.5879 EUR |
0.5839 EUR |
| 2025-04-21 |
0.5917 EUR |
71,802.9623 CORE |
0.5921 EUR |
0.5735 EUR |
0.6113 EUR |
0.5753 EUR |
| 2025-04-20 |
0.5965 EUR |
70,681.7765 CORE |
0.5942 EUR |
0.5822 EUR |
0.6092 EUR |
0.5967 EUR |
| 2025-04-19 |
0.5935 EUR |
590,069.3011 CORE |
0.5406 EUR |
0.5406 EUR |
0.6300 EUR |
0.6054 EUR |
| 2025-04-18 |
0.5176 EUR |
50,076.9555 CORE |
0.5112 EUR |
0.5000 EUR |
0.5424 EUR |
0.5372 EUR |
| 2025-04-17 |
0.5341 EUR |
173,807.2360 CORE |
0.5275 EUR |
0.5034 EUR |
0.5449 EUR |
0.5317 EUR |
| 2025-04-16 |
0.5172 EUR |
765,359.9700 CORE |
0.4639 EUR |
0.4639 EUR |
0.5698 EUR |
0.5394 EUR |
| 2025-04-15 |
0.4554 EUR |
141,186.5794 CORE |
0.4478 EUR |
0.4350 EUR |
0.4671 EUR |
0.4617 EUR |
| 2025-04-14 |
0.4539 EUR |
13,694.3238 CORE |
0.4555 EUR |
0.4445 EUR |
0.4556 EUR |
0.4487 EUR |
| 2025-04-13 |
0.4645 EUR |
27,999.4051 CORE |
0.4617 EUR |
0.4490 EUR |
0.4724 EUR |
0.4577 EUR |
| 2025-04-12 |
0.4715 EUR |
15,059.4425 CORE |
0.4620 EUR |
0.4620 EUR |
0.4784 EUR |
0.4640 EUR |
| 2025-04-11 |
0.4669 EUR |
187,932.0356 CORE |
0.4746 EUR |
0.4535 EUR |
0.4820 EUR |
0.4734 EUR |
| 2025-04-10 |
0.4490 EUR |
98,417.9996 CORE |
0.4538 EUR |
0.3947 EUR |
0.4728 EUR |
0.4653 EUR |
| 2025-04-09 |
0.4436 EUR |
124,187.3492 CORE |
0.4327 EUR |
0.4100 EUR |
0.4701 EUR |
0.4553 EUR |
| 2025-04-08 |
0.4368 EUR |
670,443.7656 CORE |
0.3856 EUR |
0.3856 EUR |
0.4704 EUR |
0.4330 EUR |
| 2025-04-07 |
0.3742 EUR |
88,700.8478 CORE |
0.3677 EUR |
0.3451 EUR |
0.3988 EUR |
0.3828 EUR |
| 2025-04-06 |
0.3807 EUR |
48,822.6750 CORE |
0.3938 EUR |
0.3771 EUR |
0.3938 EUR |
0.3789 EUR |
| 2025-04-05 |
0.3976 EUR |
24,456.1024 CORE |
0.3999 EUR |
0.3905 EUR |
0.4084 EUR |
0.3905 EUR |
| 2025-04-04 |
0.4003 EUR |
21,864.2973 CORE |
0.4147 EUR |
0.3858 EUR |
0.4147 EUR |
0.4098 EUR |
| 2025-04-03 |
0.4151 EUR |
67,261.1718 CORE |
0.4490 EUR |
0.3912 EUR |
0.4507 EUR |
0.4057 EUR |
| 2025-04-02 |
0.4524 EUR |
29,383.0919 CORE |
0.4453 EUR |
0.4366 EUR |
0.4588 EUR |
0.4442 EUR |
| 2025-04-01 |
0.4628 EUR |
89,608.0474 CORE |
0.4534 EUR |
0.4457 EUR |
0.4728 EUR |
0.4590 EUR |
| 2025-03-31 |
0.4654 EUR |
408,239.6408 CORE |
0.4427 EUR |
0.4379 EUR |
0.4907 EUR |
0.4744 EUR |
| 2025-03-30 |
0.4469 EUR |
1,418,582.5500 CORE |
0.4042 EUR |
0.4042 EUR |
0.4823 EUR |
0.4350 EUR |