Identifier on Bitvavo: CTC-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-12 |
0.5676 EUR |
28,654.2778 CTC |
0.5645 EUR |
0.5620 EUR |
0.5822 EUR |
0.5640 EUR |
2025-07-11 |
0.5659 EUR |
12,949.7667 CTC |
0.5547 EUR |
0.5493 EUR |
0.5756 EUR |
0.5728 EUR |
2025-07-10 |
0.5258 EUR |
5,180.2452 CTC |
0.5296 EUR |
0.5248 EUR |
0.5334 EUR |
0.5322 EUR |
2025-07-09 |
0.5156 EUR |
1,093.9406 CTC |
0.5196 EUR |
0.5188 EUR |
0.5196 EUR |
0.5188 EUR |
2025-07-08 |
0.5035 EUR |
21,643.5337 CTC |
0.5026 EUR |
0.5026 EUR |
0.5093 EUR |
0.5061 EUR |
2025-07-07 |
0.5032 EUR |
55,905.3835 CTC |
0.5062 EUR |
0.5001 EUR |
0.5076 EUR |
0.5029 EUR |
2025-07-06 |
0.5050 EUR |
2,563.3625 CTC |
0.5052 EUR |
0.5043 EUR |
0.5052 EUR |
0.5043 EUR |
2025-07-05 |
0.5048 EUR |
31.5207 CTC |
0.5048 EUR |
0.5048 EUR |
0.5048 EUR |
0.5048 EUR |
2025-07-04 |
0.5116 EUR |
2,316.9420 CTC |
0.5159 EUR |
0.5036 EUR |
0.5159 EUR |
0.5036 EUR |
2025-07-03 |
0.5089 EUR |
638.0000 CTC |
0.5122 EUR |
0.5122 EUR |
0.5122 EUR |
0.5122 EUR |
2025-07-02 |
0.5004 EUR |
4,894.8370 CTC |
0.4813 EUR |
0.4813 EUR |
0.5173 EUR |
0.5169 EUR |
2025-07-01 |
0.4960 EUR |
676.3125 CTC |
0.4946 EUR |
0.4828 EUR |
0.4946 EUR |
0.4828 EUR |
2025-06-30 |
0.5034 EUR |
30,286.2083 CTC |
0.5148 EUR |
0.4971 EUR |
0.5148 EUR |
0.5016 EUR |
2025-06-29 |
0.4983 EUR |
13,911.6548 CTC |
0.5005 EUR |
0.4978 EUR |
0.5005 EUR |
0.5005 EUR |
2025-06-27 |
0.5018 EUR |
9,745.5695 CTC |
0.5017 EUR |
0.4933 EUR |
0.5072 EUR |
0.4938 EUR |
2025-06-26 |
0.5030 EUR |
7,424.5833 CTC |
0.5144 EUR |
0.4962 EUR |
0.5216 EUR |
0.4962 EUR |
2025-06-25 |
0.5214 EUR |
23,183.8557 CTC |
0.5261 EUR |
0.5129 EUR |
0.5295 EUR |
0.5129 EUR |
2025-06-24 |
0.5205 EUR |
13,382.0181 CTC |
0.5171 EUR |
0.5126 EUR |
0.5262 EUR |
0.5199 EUR |
2025-06-23 |
0.4719 EUR |
18,604.8672 CTC |
0.4812 EUR |
0.4780 EUR |
0.4893 EUR |
0.4782 EUR |
2025-06-22 |
0.4871 EUR |
11,697.3367 CTC |
0.4967 EUR |
0.4647 EUR |
0.4971 EUR |
0.4678 EUR |
2025-06-21 |
0.5274 EUR |
8,158.9394 CTC |
0.5282 EUR |
0.5175 EUR |
0.5331 EUR |
0.5175 EUR |
2025-06-20 |
0.5357 EUR |
22.4673 CTC |
0.5377 EUR |
0.5377 EUR |
0.5377 EUR |
0.5377 EUR |
2025-06-19 |
0.5374 EUR |
5,398.7576 CTC |
0.5456 EUR |
0.5339 EUR |
0.5605 EUR |
0.5339 EUR |
2025-06-18 |
0.5299 EUR |
12,022.5800 CTC |
0.5412 EUR |
0.5225 EUR |
0.5416 EUR |
0.5232 EUR |
2025-06-17 |
0.5405 EUR |
12,870.9519 CTC |
0.5443 EUR |
0.5396 EUR |
0.5466 EUR |
0.5402 EUR |
2025-06-16 |
0.5501 EUR |
6,576.3729 CTC |
0.5434 EUR |
0.5434 EUR |
0.5524 EUR |
0.5524 EUR |
2025-06-15 |
0.5443 EUR |
2,288.5166 CTC |
0.5472 EUR |
0.5358 EUR |
0.5472 EUR |
0.5358 EUR |
2025-06-14 |
0.5517 EUR |
24,235.7932 CTC |
0.5544 EUR |
0.5432 EUR |
0.5544 EUR |
0.5432 EUR |
2025-06-13 |
0.5490 EUR |
22,534.8802 CTC |
0.5612 EUR |
0.5386 EUR |
0.5612 EUR |
0.5427 EUR |
2025-06-12 |
0.5813 EUR |
38,706.5666 CTC |
0.5950 EUR |
0.5728 EUR |
0.5991 EUR |
0.5844 EUR |
2025-06-11 |
0.6070 EUR |
61,850.6953 CTC |
0.6111 EUR |
0.5975 EUR |
0.6136 EUR |
0.5975 EUR |
2025-06-10 |
0.5953 EUR |
12,750.1513 CTC |
0.5973 EUR |
0.5893 EUR |
0.6012 EUR |
0.5917 EUR |
2025-06-09 |
0.5740 EUR |
13,765.0188 CTC |
0.5782 EUR |
0.5683 EUR |
0.5928 EUR |
0.5887 EUR |
2025-06-08 |
0.5840 EUR |
4,895.0535 CTC |
0.5739 EUR |
0.5739 EUR |
0.5885 EUR |
0.5863 EUR |
2025-06-07 |
0.5780 EUR |
27,971.2858 CTC |
0.5724 EUR |
0.5672 EUR |
0.5902 EUR |
0.5806 EUR |
2025-06-06 |
0.5692 EUR |
50,275.2833 CTC |
0.5482 EUR |
0.5466 EUR |
0.5893 EUR |
0.5677 EUR |
2025-06-05 |
0.6015 EUR |
162,004.2690 CTC |
0.6199 EUR |
0.5358 EUR |
0.6627 EUR |
0.5452 EUR |
2025-06-04 |
0.5892 EUR |
133,934.2149 CTC |
0.5685 EUR |
0.5564 EUR |
0.6085 EUR |
0.6046 EUR |
2025-06-03 |
0.5635 EUR |
2,679.6000 CTC |
0.5657 EUR |
0.5577 EUR |
0.5682 EUR |
0.5679 EUR |
2025-06-02 |
0.5576 EUR |
32,456.8583 CTC |
0.5535 EUR |
0.5390 EUR |
0.5643 EUR |
0.5643 EUR |
2025-06-01 |
0.5356 EUR |
4,767.9236 CTC |
0.5349 EUR |
0.5295 EUR |
0.5418 EUR |
0.5418 EUR |
2025-05-31 |
0.5346 EUR |
5,909.1824 CTC |
0.5354 EUR |
0.5225 EUR |
0.5456 EUR |
0.5430 EUR |
2025-05-30 |
0.5516 EUR |
11,619.8484 CTC |
0.5773 EUR |
0.5433 EUR |
0.5773 EUR |
0.5510 EUR |
2025-05-29 |
0.6066 EUR |
6,776.8448 CTC |
0.6149 EUR |
0.5848 EUR |
0.6149 EUR |
0.5848 EUR |
2025-05-28 |
0.6001 EUR |
5,352.6593 CTC |
0.6081 EUR |
0.5959 EUR |
0.6125 EUR |
0.5969 EUR |
2025-05-27 |
0.6064 EUR |
10,932.6088 CTC |
0.6035 EUR |
0.5952 EUR |
0.6188 EUR |
0.6188 EUR |
2025-05-26 |
0.6087 EUR |
49,830.4051 CTC |
0.6052 EUR |
0.6005 EUR |
0.6165 EUR |
0.6082 EUR |
2025-05-25 |
0.5986 EUR |
6,117.7649 CTC |
0.6096 EUR |
0.5874 EUR |
0.6098 EUR |
0.6005 EUR |
2025-05-24 |
0.6125 EUR |
22,622.3713 CTC |
0.6042 EUR |
0.6034 EUR |
0.6157 EUR |
0.6147 EUR |
2025-05-23 |
0.6295 EUR |
22,331.5848 CTC |
0.6489 EUR |
0.6050 EUR |
0.6492 EUR |
0.6114 EUR |