Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
0.3729 EUR |
135.1827 CORE |
0.3731 EUR |
0.3681 EUR |
0.3731 EUR |
0.3681 EUR |
| 2025-03-28 |
0.3865 EUR |
2,786.0434 CORE |
0.3900 EUR |
0.3752 EUR |
0.3900 EUR |
0.3752 EUR |
| 2025-03-27 |
0.4061 EUR |
31,630.6015 CORE |
0.4150 EUR |
0.3992 EUR |
0.4150 EUR |
0.4009 EUR |
| 2025-03-26 |
0.4189 EUR |
16,488.4829 CORE |
0.4226 EUR |
0.4060 EUR |
0.4288 EUR |
0.4175 EUR |
| 2025-03-25 |
0.4226 EUR |
42,174.3379 CORE |
0.4246 EUR |
0.4145 EUR |
0.4299 EUR |
0.4185 EUR |
| 2025-03-24 |
0.4297 EUR |
20,376.4904 CORE |
0.4209 EUR |
0.4209 EUR |
0.4371 EUR |
0.4256 EUR |
| 2025-03-23 |
0.4187 EUR |
10,128.2075 CORE |
0.4186 EUR |
0.4155 EUR |
0.4260 EUR |
0.4162 EUR |
| 2025-03-22 |
0.4159 EUR |
6,066.3986 CORE |
0.4154 EUR |
0.4146 EUR |
0.4195 EUR |
0.4146 EUR |
| 2025-03-21 |
0.4085 EUR |
34,011.3971 CORE |
0.4263 EUR |
0.4045 EUR |
0.4263 EUR |
0.4115 EUR |
| 2025-03-20 |
0.4317 EUR |
115,786.4198 CORE |
0.4363 EUR |
0.4238 EUR |
0.4433 EUR |
0.4258 EUR |
| 2025-03-19 |
0.4128 EUR |
107,933.4785 CORE |
0.4068 EUR |
0.4025 EUR |
0.4289 EUR |
0.4246 EUR |
| 2025-03-18 |
0.4025 EUR |
325,399.0525 CORE |
0.3906 EUR |
0.3807 EUR |
0.4293 EUR |
0.3920 EUR |
| 2025-03-17 |
0.3797 EUR |
90,748.9338 CORE |
0.3672 EUR |
0.3672 EUR |
0.3999 EUR |
0.3947 EUR |
| 2025-03-16 |
0.3677 EUR |
28,233.7092 CORE |
0.3809 EUR |
0.3646 EUR |
0.3816 EUR |
0.3660 EUR |
| 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 |