Identifier on Bitvavo: CTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3826 EUR |
26,592.5171 CTC |
0.3946 EUR |
0.3775 EUR |
0.3987 EUR |
0.3775 EUR |
| 2025-10-15 |
0.3933 EUR |
661.1826 CTC |
0.3954 EUR |
0.3925 EUR |
0.3954 EUR |
0.3925 EUR |
| 2025-10-14 |
0.4146 EUR |
20,361.0003 CTC |
0.4360 EUR |
0.3935 EUR |
0.4382 EUR |
0.4123 EUR |
| 2025-10-13 |
0.4217 EUR |
7,007.3435 CTC |
0.4176 EUR |
0.4112 EUR |
0.4317 EUR |
0.4317 EUR |
| 2025-10-12 |
0.3986 EUR |
576.5434 CTC |
0.3790 EUR |
0.3790 EUR |
0.4204 EUR |
0.4204 EUR |
| 2025-10-11 |
0.3471 EUR |
13,768.0992 CTC |
0.3690 EUR |
0.3659 EUR |
0.4055 EUR |
0.3969 EUR |
| 2025-10-10 |
0.4722 EUR |
3,085.0656 CTC |
0.4732 EUR |
0.4720 EUR |
0.4732 EUR |
0.4720 EUR |
| 2025-10-09 |
0.4774 EUR |
274.1598 CTC |
0.4711 EUR |
0.4711 EUR |
0.4778 EUR |
0.4778 EUR |
| 2025-10-08 |
0.4845 EUR |
1,108.3485 CTC |
0.4847 EUR |
0.4808 EUR |
0.4907 EUR |
0.4907 EUR |
| 2025-10-07 |
0.5034 EUR |
1,870.9373 CTC |
0.5038 EUR |
0.4814 EUR |
0.5061 EUR |
0.4814 EUR |
| 2025-10-06 |
0.4953 EUR |
1,161.9877 CTC |
0.4998 EUR |
0.4997 EUR |
0.5051 EUR |
0.5051 EUR |
| 2025-10-05 |
0.4962 EUR |
42,873.6029 CTC |
0.4980 EUR |
0.4933 EUR |
0.5038 EUR |
0.4933 EUR |
| 2025-10-04 |
0.5104 EUR |
39.7109 CTC |
0.4994 EUR |
0.4989 EUR |
0.4994 EUR |
0.4989 EUR |
| 2025-10-03 |
0.5110 EUR |
2,062.4974 CTC |
0.5101 EUR |
0.5065 EUR |
0.5143 EUR |
0.5074 EUR |
| 2025-10-02 |
0.5103 EUR |
23,953.0016 CTC |
0.4964 EUR |
0.4964 EUR |
0.5150 EUR |
0.5099 EUR |
| 2025-10-01 |
0.4572 EUR |
22,073.0650 CTC |
0.4598 EUR |
0.4551 EUR |
0.4797 EUR |
0.4788 EUR |
| 2025-09-30 |
0.4569 EUR |
2,389.4222 CTC |
0.4550 EUR |
0.4499 EUR |
0.4550 EUR |
0.4521 EUR |
| 2025-09-29 |
0.4620 EUR |
2,639.3610 CTC |
0.4628 EUR |
0.4560 EUR |
0.4628 EUR |
0.4606 EUR |
| 2025-09-28 |
0.4638 EUR |
295.2009 CTC |
0.4618 EUR |
0.4618 EUR |
0.4631 EUR |
0.4631 EUR |
| 2025-09-27 |
0.4650 EUR |
2,470.9562 CTC |
0.4648 EUR |
0.4643 EUR |
0.4655 EUR |
0.4643 EUR |
| 2025-09-26 |
0.4603 EUR |
1,818.0595 CTC |
0.4635 EUR |
0.4550 EUR |
0.4649 EUR |
0.4603 EUR |
| 2025-09-25 |
0.4720 EUR |
10,074.0394 CTC |
0.4812 EUR |
0.4590 EUR |
0.4812 EUR |
0.4651 EUR |
| 2025-09-24 |
0.4855 EUR |
3,963.8096 CTC |
0.4760 EUR |
0.4760 EUR |
0.4903 EUR |
0.4903 EUR |
| 2025-09-23 |
0.4887 EUR |
797.9201 CTC |
0.4890 EUR |
0.4834 EUR |
0.4899 EUR |
0.4834 EUR |
| 2025-09-22 |
0.4889 EUR |
19,599.2454 CTC |
0.5190 EUR |
0.4709 EUR |
0.5190 EUR |
0.4870 EUR |
| 2025-09-21 |
0.5225 EUR |
201.5425 CTC |
0.5251 EUR |
0.5199 EUR |
0.5251 EUR |
0.5199 EUR |
| 2025-09-20 |
0.5232 EUR |
2,559.9799 CTC |
0.5250 EUR |
0.5215 EUR |
0.5250 EUR |
0.5249 EUR |
| 2025-09-19 |
0.5319 EUR |
688.4343 CTC |
0.5279 EUR |
0.5232 EUR |
0.5279 EUR |
0.5233 EUR |
| 2025-09-18 |
0.5342 EUR |
3,407.0966 CTC |
0.5365 EUR |
0.5297 EUR |
0.5369 EUR |
0.5321 EUR |
| 2025-09-17 |
0.5191 EUR |
3,056.9181 CTC |
0.5162 EUR |
0.5161 EUR |
0.5292 EUR |
0.5292 EUR |
| 2025-09-16 |
0.5243 EUR |
2,826.9933 CTC |
0.5208 EUR |
0.5208 EUR |
0.5299 EUR |
0.5285 EUR |
| 2025-09-15 |
0.5231 EUR |
1,722.3587 CTC |
0.5251 EUR |
0.5159 EUR |
0.5251 EUR |
0.5159 EUR |
| 2025-09-14 |
0.5468 EUR |
1,153.6624 CTC |
0.5462 EUR |
0.5457 EUR |
0.5494 EUR |
0.5494 EUR |
| 2025-09-13 |
0.5458 EUR |
2,988.6110 CTC |
0.5452 EUR |
0.5407 EUR |
0.5498 EUR |
0.5407 EUR |
| 2025-09-12 |
0.5353 EUR |
3,403.6801 CTC |
0.5362 EUR |
0.5290 EUR |
0.5386 EUR |
0.5351 EUR |
| 2025-09-11 |
0.5265 EUR |
27,421.4597 CTC |
0.5269 EUR |
0.5228 EUR |
0.5437 EUR |
0.5268 EUR |
| 2025-09-10 |
0.5336 EUR |
38,551.0931 CTC |
0.5186 EUR |
0.5186 EUR |
0.5433 EUR |
0.5218 EUR |
| 2025-09-09 |
0.5246 EUR |
2,319.6070 CTC |
0.5178 EUR |
0.5178 EUR |
0.5314 EUR |
0.5228 EUR |
| 2025-09-08 |
0.5169 EUR |
1,245.1862 CTC |
0.5078 EUR |
0.5078 EUR |
0.5228 EUR |
0.5199 EUR |
| 2025-09-07 |
0.5082 EUR |
1,785.9243 CTC |
0.5081 EUR |
0.5081 EUR |
0.5086 EUR |
0.5086 EUR |
| 2025-09-06 |
0.5093 EUR |
1,183.6588 CTC |
0.5089 EUR |
0.5048 EUR |
0.5098 EUR |
0.5048 EUR |
| 2025-09-05 |
0.5117 EUR |
1,582.5195 CTC |
0.5147 EUR |
0.5090 EUR |
0.5220 EUR |
0.5107 EUR |
| 2025-09-04 |
0.5138 EUR |
13,133.4298 CTC |
0.5277 EUR |
0.5108 EUR |
0.5277 EUR |
0.5131 EUR |
| 2025-09-03 |
0.5121 EUR |
677.2203 CTC |
0.5196 EUR |
0.5180 EUR |
0.5196 EUR |
0.5180 EUR |
| 2025-09-02 |
0.5093 EUR |
25,806.6412 CTC |
0.5120 EUR |
0.5078 EUR |
0.5165 EUR |
0.5108 EUR |
| 2025-09-01 |
0.5132 EUR |
24,758.4747 CTC |
0.5228 EUR |
0.5021 EUR |
0.5228 EUR |
0.5021 EUR |
| 2025-08-31 |
0.5340 EUR |
11,559.6886 CTC |
0.5426 EUR |
0.5286 EUR |
0.5426 EUR |
0.5286 EUR |
| 2025-08-30 |
0.5371 EUR |
6,820.4703 CTC |
0.5409 EUR |
0.5296 EUR |
0.5468 EUR |
0.5344 EUR |
| 2025-08-29 |
0.5568 EUR |
14,803.5662 CTC |
0.5550 EUR |
0.5360 EUR |
0.5705 EUR |
0.5360 EUR |
| 2025-08-28 |
0.5542 EUR |
11,312.5406 CTC |
0.5489 EUR |
0.5467 EUR |
0.5623 EUR |
0.5484 EUR |