Identifier on Bitvavo: CTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
0.6540 EUR |
4,429.3708 CTC |
0.6422 EUR |
0.6422 EUR |
0.6652 EUR |
0.6536 EUR |
| 2025-05-01 |
0.6291 EUR |
19,266.5790 CTC |
0.6263 EUR |
0.6263 EUR |
0.6334 EUR |
0.6334 EUR |
| 2025-04-30 |
0.6315 EUR |
578.3056 CTC |
0.6434 EUR |
0.6091 EUR |
0.6444 EUR |
0.6247 EUR |
| 2025-04-29 |
0.6191 EUR |
1,165.9915 CTC |
0.6210 EUR |
0.6169 EUR |
0.6333 EUR |
0.6324 EUR |
| 2025-04-28 |
0.6062 EUR |
1,368.4402 CTC |
0.5970 EUR |
0.5916 EUR |
0.6153 EUR |
0.5957 EUR |
| 2025-04-27 |
0.6145 EUR |
8,429.2413 CTC |
0.6080 EUR |
0.5977 EUR |
0.6443 EUR |
0.6110 EUR |
| 2025-04-26 |
0.6350 EUR |
7,964.2813 CTC |
0.6190 EUR |
0.6114 EUR |
0.6491 EUR |
0.6361 EUR |
| 2025-04-25 |
0.6031 EUR |
32,803.7706 CTC |
0.5921 EUR |
0.5816 EUR |
0.6155 EUR |
0.5937 EUR |
| 2025-04-24 |
0.6224 EUR |
36,380.4992 CTC |
0.6092 EUR |
0.5915 EUR |
0.6448 EUR |
0.5978 EUR |
| 2025-04-23 |
0.5872 EUR |
25,592.4447 CTC |
0.5616 EUR |
0.5589 EUR |
0.5986 EUR |
0.5910 EUR |
| 2025-04-22 |
0.4997 EUR |
2,014.1764 CTC |
0.4981 EUR |
0.4936 EUR |
0.5397 EUR |
0.5397 EUR |
| 2025-04-21 |
0.5011 EUR |
175.6523 CTC |
0.4929 EUR |
0.4898 EUR |
0.5044 EUR |
0.4946 EUR |
| 2025-04-20 |
0.4880 EUR |
1,436.2570 CTC |
0.4942 EUR |
0.4841 EUR |
0.4942 EUR |
0.4868 EUR |
| 2025-04-19 |
0.4968 EUR |
204.2140 CTC |
0.4976 EUR |
0.4967 EUR |
0.4980 EUR |
0.4971 EUR |
| 2025-04-18 |
0.4944 EUR |
547.8879 CTC |
0.4944 EUR |
0.4944 EUR |
0.4944 EUR |
0.4944 EUR |
| 2025-04-17 |
0.4931 EUR |
47.0540 CTC |
0.4934 EUR |
0.4924 EUR |
0.4935 EUR |
0.4935 EUR |
| 2025-04-15 |
0.5043 EUR |
117.7154 CTC |
0.5031 EUR |
0.5029 EUR |
0.5046 EUR |
0.5046 EUR |
| 2025-04-14 |
0.4983 EUR |
1,042.0722 CTC |
0.4965 EUR |
0.4963 EUR |
0.5017 EUR |
0.4963 EUR |
| 2025-04-13 |
0.5255 EUR |
17,150.5901 CTC |
0.5159 EUR |
0.5021 EUR |
0.5342 EUR |
0.5021 EUR |
| 2025-04-12 |
0.5232 EUR |
2,442.8316 CTC |
0.5334 EUR |
0.5194 EUR |
0.5334 EUR |
0.5246 EUR |
| 2025-04-11 |
0.4938 EUR |
15,035.6886 CTC |
0.4875 EUR |
0.4853 EUR |
0.5028 EUR |
0.5028 EUR |
| 2025-04-10 |
0.5050 EUR |
26,056.1125 CTC |
0.4949 EUR |
0.4832 EUR |
0.5146 EUR |
0.4832 EUR |
| 2025-04-09 |
0.5015 EUR |
10,603.0367 CTC |
0.4575 EUR |
0.4473 EUR |
0.5038 EUR |
0.5038 EUR |
| 2025-04-08 |
0.4778 EUR |
24,280.0228 CTC |
0.4722 EUR |
0.4540 EUR |
0.4893 EUR |
0.4612 EUR |
| 2025-04-07 |
0.4586 EUR |
253,240.8945 CTC |
0.4778 EUR |
0.4258 EUR |
0.4929 EUR |
0.4844 EUR |
| 2025-04-06 |
0.5079 EUR |
129.5494 CTC |
0.5293 EUR |
0.5000 EUR |
0.5293 EUR |
0.5000 EUR |
| 2025-04-05 |
0.5420 EUR |
419.5821 CTC |
0.5409 EUR |
0.5409 EUR |
0.5421 EUR |
0.5410 EUR |
| 2025-04-04 |
0.5386 EUR |
201.5805 CTC |
0.5340 EUR |
0.5297 EUR |
0.5428 EUR |
0.5428 EUR |
| 2025-04-03 |
0.5483 EUR |
5,447.7661 CTC |
0.5550 EUR |
0.5274 EUR |
0.5656 EUR |
0.5407 EUR |
| 2025-04-02 |
0.5764 EUR |
104,170.0292 CTC |
0.5725 EUR |
0.5548 EUR |
0.5859 EUR |
0.5560 EUR |
| 2025-04-01 |
0.5884 EUR |
2,265.6892 CTC |
0.5844 EUR |
0.5844 EUR |
0.6006 EUR |
0.5980 EUR |
| 2025-03-31 |
0.5762 EUR |
41,779.5496 CTC |
0.5874 EUR |
0.5615 EUR |
0.5874 EUR |
0.5847 EUR |
| 2025-03-30 |
0.5987 EUR |
37,064.6639 CTC |
0.5956 EUR |
0.5826 EUR |
0.6055 EUR |
0.5826 EUR |
| 2025-03-29 |
0.6060 EUR |
9,762.3265 CTC |
0.6338 EUR |
0.5899 EUR |
0.6420 EUR |
0.5910 EUR |
| 2025-03-28 |
0.6311 EUR |
6,462.7829 CTC |
0.6727 EUR |
0.6217 EUR |
0.6847 EUR |
0.6237 EUR |
| 2025-03-27 |
0.6601 EUR |
70,577.3650 CTC |
0.6474 EUR |
0.6433 EUR |
0.6950 EUR |
0.6725 EUR |
| 2025-03-26 |
0.6500 EUR |
332,987.1472 CTC |
0.5940 EUR |
0.5940 EUR |
0.6901 EUR |
0.6345 EUR |
| 2025-03-25 |
0.5892 EUR |
199.7452 CTC |
0.5867 EUR |
0.5837 EUR |
0.5974 EUR |
0.5959 EUR |
| 2025-03-24 |
0.5765 EUR |
37,776.3141 CTC |
0.5748 EUR |
0.5683 EUR |
0.5921 EUR |
0.5921 EUR |
| 2025-03-23 |
0.5694 EUR |
719.2554 CTC |
0.5703 EUR |
0.5689 EUR |
0.5703 EUR |
0.5689 EUR |
| 2025-03-22 |
0.5850 EUR |
347.1143 CTC |
0.5866 EUR |
0.5797 EUR |
0.5919 EUR |
0.5903 EUR |
| 2025-03-21 |
0.5825 EUR |
61.1128 CTC |
0.5804 EUR |
0.5716 EUR |
0.5804 EUR |
0.5716 EUR |
| 2025-03-20 |
0.5953 EUR |
40,642.8418 CTC |
0.5955 EUR |
0.5816 EUR |
0.6046 EUR |
0.5836 EUR |
| 2025-03-19 |
0.5800 EUR |
1,517.2607 CTC |
0.5727 EUR |
0.5678 EUR |
0.5912 EUR |
0.5891 EUR |
| 2025-03-18 |
0.5960 EUR |
25,804.0743 CTC |
0.5954 EUR |
0.5518 EUR |
0.6160 EUR |
0.5551 EUR |
| 2025-03-17 |
0.5822 EUR |
12,605.3675 CTC |
0.5773 EUR |
0.5709 EUR |
0.5937 EUR |
0.5937 EUR |
| 2025-03-16 |
0.5938 EUR |
45,760.4243 CTC |
0.5724 EUR |
0.5628 EUR |
0.6118 EUR |
0.5995 EUR |
| 2025-03-15 |
0.5664 EUR |
261.5048 CTC |
0.5700 EUR |
0.5655 EUR |
0.5700 EUR |
0.5659 EUR |
| 2025-03-14 |
0.5669 EUR |
49,698.7176 CTC |
0.5655 EUR |
0.5627 EUR |
0.5738 EUR |
0.5680 EUR |
| 2025-03-13 |
0.5930 EUR |
24,376.9693 CTC |
0.5750 EUR |
0.5750 EUR |
0.6124 EUR |
0.5807 EUR |