Identifier on Bitvavo: CTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2737 EUR |
275,595.7089 CTC |
0.2504 EUR |
0.2503 EUR |
0.2867 EUR |
0.2643 EUR |
| 2025-12-04 |
0.2510 EUR |
13,307.0354 CTC |
0.2541 EUR |
0.2481 EUR |
0.2586 EUR |
0.2481 EUR |
| 2025-12-03 |
0.2498 EUR |
34,103.0069 CTC |
0.2467 EUR |
0.2443 EUR |
0.2553 EUR |
0.2502 EUR |
| 2025-12-02 |
0.2413 EUR |
11,109.4546 CTC |
0.2437 EUR |
0.2359 EUR |
0.2498 EUR |
0.2493 EUR |
| 2025-12-01 |
0.2354 EUR |
25,046.0705 CTC |
0.2491 EUR |
0.2300 EUR |
0.2491 EUR |
0.2400 EUR |
| 2025-11-30 |
0.2615 EUR |
12,490.9866 CTC |
0.2630 EUR |
0.2591 EUR |
0.2638 EUR |
0.2615 EUR |
| 2025-11-29 |
0.2717 EUR |
32,658.9595 CTC |
0.2742 EUR |
0.2665 EUR |
0.2752 EUR |
0.2687 EUR |
| 2025-11-28 |
0.2698 EUR |
75,424.4680 CTC |
0.2711 EUR |
0.2645 EUR |
0.2763 EUR |
0.2708 EUR |
| 2025-11-27 |
0.2863 EUR |
159,408.7638 CTC |
0.2927 EUR |
0.2643 EUR |
0.3016 EUR |
0.2779 EUR |
| 2025-11-26 |
0.2918 EUR |
707,883.0052 CTC |
0.2531 EUR |
0.2530 EUR |
0.3310 EUR |
0.2858 EUR |
| 2025-11-25 |
0.2521 EUR |
9,205.3516 CTC |
0.2495 EUR |
0.2366 EUR |
0.2520 EUR |
0.2435 EUR |
| 2025-11-24 |
0.2644 EUR |
320,492.5329 CTC |
0.2547 EUR |
0.2405 EUR |
0.2955 EUR |
0.2546 EUR |
| 2025-11-23 |
0.2937 EUR |
1,390,644.2587 CTC |
0.2227 EUR |
0.2226 EUR |
0.3800 EUR |
0.2780 EUR |
| 2025-11-22 |
0.2281 EUR |
58,751.6536 CTC |
0.2289 EUR |
0.2168 EUR |
0.2357 EUR |
0.2168 EUR |
| 2025-11-21 |
0.2274 EUR |
127,345.6263 CTC |
0.2404 EUR |
0.2184 EUR |
0.2407 EUR |
0.2278 EUR |
| 2025-11-20 |
0.2705 EUR |
13,929.5282 CTC |
0.2762 EUR |
0.2472 EUR |
0.2781 EUR |
0.2472 EUR |
| 2025-11-19 |
0.2836 EUR |
9,871.8918 CTC |
0.2826 EUR |
0.2738 EUR |
0.2845 EUR |
0.2783 EUR |
| 2025-11-18 |
0.2852 EUR |
12,563.0316 CTC |
0.2889 EUR |
0.2747 EUR |
0.2889 EUR |
0.2844 EUR |
| 2025-11-17 |
0.2910 EUR |
8,687.8092 CTC |
0.2887 EUR |
0.2850 EUR |
0.3032 EUR |
0.2850 EUR |
| 2025-11-16 |
0.3067 EUR |
59,744.2715 CTC |
0.3072 EUR |
0.2966 EUR |
0.3261 EUR |
0.2966 EUR |
| 2025-11-15 |
0.3124 EUR |
101,185.8317 CTC |
0.3214 EUR |
0.3038 EUR |
0.3214 EUR |
0.3075 EUR |
| 2025-11-14 |
0.3205 EUR |
10,403.7298 CTC |
0.3236 EUR |
0.3140 EUR |
0.3284 EUR |
0.3221 EUR |
| 2025-11-13 |
0.3432 EUR |
5,300.7412 CTC |
0.3502 EUR |
0.3289 EUR |
0.3527 EUR |
0.3300 EUR |
| 2025-11-12 |
0.3613 EUR |
2,552.0000 CTC |
0.3602 EUR |
0.3602 EUR |
0.3624 EUR |
0.3624 EUR |
| 2025-11-11 |
0.3700 EUR |
3,328.6219 CTC |
0.3752 EUR |
0.3580 EUR |
0.3752 EUR |
0.3630 EUR |
| 2025-11-10 |
0.3783 EUR |
41,326.5390 CTC |
0.3800 EUR |
0.3668 EUR |
0.3829 EUR |
0.3672 EUR |
| 2025-11-09 |
0.3613 EUR |
8,085.7045 CTC |
0.3570 EUR |
0.3570 EUR |
0.3729 EUR |
0.3729 EUR |
| 2025-11-08 |
0.3842 EUR |
12,702.1181 CTC |
0.3982 EUR |
0.3731 EUR |
0.3982 EUR |
0.3731 EUR |
| 2025-11-07 |
0.3807 EUR |
19,551.4641 CTC |
0.3633 EUR |
0.3613 EUR |
0.3982 EUR |
0.3982 EUR |
| 2025-11-06 |
0.3474 EUR |
4,004.9371 CTC |
0.3489 EUR |
0.3403 EUR |
0.3503 EUR |
0.3403 EUR |
| 2025-11-05 |
0.3527 EUR |
19,545.2247 CTC |
0.3518 EUR |
0.3306 EUR |
0.3531 EUR |
0.3512 EUR |
| 2025-11-04 |
0.3794 EUR |
74,425.3834 CTC |
0.3909 EUR |
0.3612 EUR |
0.3967 EUR |
0.3687 EUR |
| 2025-11-03 |
0.3822 EUR |
58,126.5667 CTC |
0.4074 EUR |
0.3721 EUR |
0.4074 EUR |
0.3830 EUR |
| 2025-11-02 |
0.4143 EUR |
35,965.5566 CTC |
0.4140 EUR |
0.4101 EUR |
0.4181 EUR |
0.4173 EUR |
| 2025-11-01 |
0.4123 EUR |
778.7950 CTC |
0.4063 EUR |
0.4063 EUR |
0.4129 EUR |
0.4129 EUR |
| 2025-10-31 |
0.4057 EUR |
36,769.2414 CTC |
0.4044 EUR |
0.4041 EUR |
0.4165 EUR |
0.4165 EUR |
| 2025-10-30 |
0.4113 EUR |
45,300.1185 CTC |
0.4132 EUR |
0.3985 EUR |
0.4214 EUR |
0.4005 EUR |
| 2025-10-29 |
0.4232 EUR |
65,285.2801 CTC |
0.4126 EUR |
0.4103 EUR |
0.4360 EUR |
0.4174 EUR |
| 2025-10-28 |
0.4008 EUR |
40,511.8760 CTC |
0.4005 EUR |
0.3897 EUR |
0.4215 EUR |
0.3921 EUR |
| 2025-10-27 |
0.4070 EUR |
66,873.5800 CTC |
0.4105 EUR |
0.4009 EUR |
0.4117 EUR |
0.4055 EUR |
| 2025-10-26 |
0.4037 EUR |
6,733.0492 CTC |
0.4091 EUR |
0.4023 EUR |
0.4096 EUR |
0.4023 EUR |
| 2025-10-25 |
0.3923 EUR |
24,265.8507 CTC |
0.3940 EUR |
0.3892 EUR |
0.3944 EUR |
0.3920 EUR |
| 2025-10-24 |
0.3991 EUR |
11,901.4955 CTC |
0.4053 EUR |
0.3885 EUR |
0.4053 EUR |
0.3888 EUR |
| 2025-10-23 |
0.3755 EUR |
24,127.1442 CTC |
0.3743 EUR |
0.3739 EUR |
0.3835 EUR |
0.3785 EUR |
| 2025-10-22 |
0.3799 EUR |
100,151.1032 CTC |
0.3876 EUR |
0.3732 EUR |
0.3876 EUR |
0.3742 EUR |
| 2025-10-21 |
0.3928 EUR |
35,805.0370 CTC |
0.3903 EUR |
0.3759 EUR |
0.4104 EUR |
0.4042 EUR |
| 2025-10-20 |
0.3908 EUR |
5,333.3492 CTC |
0.3856 EUR |
0.3795 EUR |
0.3921 EUR |
0.3902 EUR |
| 2025-10-19 |
0.3855 EUR |
18,966.7745 CTC |
0.3850 EUR |
0.3850 EUR |
0.3919 EUR |
0.3894 EUR |
| 2025-10-18 |
0.3823 EUR |
9,409.4169 CTC |
0.3829 EUR |
0.3785 EUR |
0.3838 EUR |
0.3798 EUR |
| 2025-10-17 |
0.3690 EUR |
27,669.3264 CTC |
0.3806 EUR |
0.3555 EUR |
0.3825 EUR |
0.3793 EUR |