Identifier on Bitvavo: CTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.5542 EUR |
11,312.5406 CTC |
0.5489 EUR |
0.5467 EUR |
0.5623 EUR |
0.5484 EUR |
| 2025-08-27 |
0.5460 EUR |
26.9054 CTC |
0.5459 EUR |
0.5459 EUR |
0.5478 EUR |
0.5478 EUR |
| 2025-08-26 |
0.5387 EUR |
9,944.8381 CTC |
0.5317 EUR |
0.5317 EUR |
0.5459 EUR |
0.5459 EUR |
| 2025-08-25 |
0.5613 EUR |
12,377.0344 CTC |
0.5650 EUR |
0.5440 EUR |
0.5654 EUR |
0.5490 EUR |
| 2025-08-24 |
0.5675 EUR |
19,750.5615 CTC |
0.5661 EUR |
0.5623 EUR |
0.5807 EUR |
0.5661 EUR |
| 2025-08-23 |
0.5904 EUR |
79,927.1148 CTC |
0.6020 EUR |
0.5793 EUR |
0.6020 EUR |
0.5829 EUR |
| 2025-08-22 |
0.5789 EUR |
120,145.7787 CTC |
0.5912 EUR |
0.5540 EUR |
0.6089 EUR |
0.6045 EUR |
| 2025-08-21 |
0.6213 EUR |
16,585.8307 CTC |
0.6466 EUR |
0.6115 EUR |
0.6466 EUR |
0.6187 EUR |
| 2025-08-20 |
0.6410 EUR |
34,632.3124 CTC |
0.6506 EUR |
0.6199 EUR |
0.6561 EUR |
0.6474 EUR |
| 2025-08-19 |
0.6421 EUR |
240,044.1132 CTC |
0.5959 EUR |
0.5868 EUR |
0.6744 EUR |
0.6375 EUR |
| 2025-08-18 |
0.5905 EUR |
1,276.7773 CTC |
0.5995 EUR |
0.5860 EUR |
0.5995 EUR |
0.5860 EUR |
| 2025-08-17 |
0.6134 EUR |
1,835.9056 CTC |
0.6172 EUR |
0.6121 EUR |
0.6182 EUR |
0.6121 EUR |
| 2025-08-16 |
0.6071 EUR |
1,900.2945 CTC |
0.6117 EUR |
0.6071 EUR |
0.6148 EUR |
0.6078 EUR |
| 2025-08-15 |
0.6215 EUR |
17,616.7184 CTC |
0.6137 EUR |
0.5955 EUR |
0.6324 EUR |
0.5955 EUR |
| 2025-08-14 |
0.6377 EUR |
19,970.3708 CTC |
0.6471 EUR |
0.6000 EUR |
0.6471 EUR |
0.6055 EUR |
| 2025-08-13 |
0.6369 EUR |
10,002.4903 CTC |
0.6422 EUR |
0.6288 EUR |
0.6443 EUR |
0.6368 EUR |
| 2025-08-12 |
0.6263 EUR |
132,395.3191 CTC |
0.6251 EUR |
0.6005 EUR |
0.6690 EUR |
0.6336 EUR |
| 2025-08-11 |
0.6155 EUR |
316,235.9379 CTC |
0.5910 EUR |
0.5628 EUR |
0.6452 EUR |
0.6206 EUR |
| 2025-08-10 |
0.5771 EUR |
123,544.3527 CTC |
0.5961 EUR |
0.5648 EUR |
0.6004 EUR |
0.5787 EUR |
| 2025-08-09 |
0.6016 EUR |
94,905.4152 CTC |
0.5996 EUR |
0.5966 EUR |
0.6074 EUR |
0.6007 EUR |
| 2025-08-08 |
0.6038 EUR |
17,234.1996 CTC |
0.6016 EUR |
0.5992 EUR |
0.6175 EUR |
0.6175 EUR |
| 2025-08-07 |
0.5983 EUR |
32,419.2579 CTC |
0.5734 EUR |
0.5734 EUR |
0.6031 EUR |
0.6010 EUR |
| 2025-08-06 |
0.5639 EUR |
15,109.2409 CTC |
0.5642 EUR |
0.5531 EUR |
0.5773 EUR |
0.5627 EUR |
| 2025-08-05 |
0.5658 EUR |
15,834.4340 CTC |
0.5828 EUR |
0.5603 EUR |
0.5874 EUR |
0.5603 EUR |
| 2025-08-04 |
0.5864 EUR |
80,372.6654 CTC |
0.5642 EUR |
0.5642 EUR |
0.6027 EUR |
0.5873 EUR |
| 2025-08-03 |
0.5410 EUR |
23,660.6292 CTC |
0.5346 EUR |
0.5229 EUR |
0.5587 EUR |
0.5580 EUR |
| 2025-08-02 |
0.5384 EUR |
91,987.1169 CTC |
0.5501 EUR |
0.5270 EUR |
0.5578 EUR |
0.5333 EUR |
| 2025-08-01 |
0.5746 EUR |
108,418.3993 CTC |
0.5867 EUR |
0.5433 EUR |
0.5867 EUR |
0.5481 EUR |
| 2025-07-31 |
0.6072 EUR |
55,227.6565 CTC |
0.6220 EUR |
0.5899 EUR |
0.6352 EUR |
0.5899 EUR |
| 2025-07-30 |
0.6163 EUR |
12,313.2364 CTC |
0.6100 EUR |
0.5988 EUR |
0.6199 EUR |
0.5988 EUR |
| 2025-07-29 |
0.6237 EUR |
20,825.2953 CTC |
0.6268 EUR |
0.6144 EUR |
0.6437 EUR |
0.6144 EUR |
| 2025-07-28 |
0.6375 EUR |
38,165.5340 CTC |
0.6549 EUR |
0.6285 EUR |
0.6549 EUR |
0.6285 EUR |
| 2025-07-27 |
0.6409 EUR |
13,507.3868 CTC |
0.6319 EUR |
0.6319 EUR |
0.6455 EUR |
0.6446 EUR |
| 2025-07-26 |
0.6362 EUR |
26,024.9802 CTC |
0.6333 EUR |
0.6325 EUR |
0.6390 EUR |
0.6388 EUR |
| 2025-07-25 |
0.6281 EUR |
54,926.8980 CTC |
0.6410 EUR |
0.6179 EUR |
0.6443 EUR |
0.6353 EUR |
| 2025-07-24 |
0.6407 EUR |
77,719.2728 CTC |
0.6507 EUR |
0.6181 EUR |
0.6632 EUR |
0.6576 EUR |
| 2025-07-23 |
0.6691 EUR |
84,825.2732 CTC |
0.6687 EUR |
0.6327 EUR |
0.7284 EUR |
0.6433 EUR |
| 2025-07-22 |
0.6641 EUR |
83,651.6660 CTC |
0.6782 EUR |
0.6490 EUR |
0.6797 EUR |
0.6623 EUR |
| 2025-07-21 |
0.6877 EUR |
93,942.8109 CTC |
0.6643 EUR |
0.6643 EUR |
0.6950 EUR |
0.6805 EUR |
| 2025-07-20 |
0.6553 EUR |
24,552.7404 CTC |
0.6437 EUR |
0.6436 EUR |
0.6680 EUR |
0.6625 EUR |
| 2025-07-19 |
0.6375 EUR |
27,549.2862 CTC |
0.6353 EUR |
0.6280 EUR |
0.6456 EUR |
0.6381 EUR |
| 2025-07-18 |
0.6569 EUR |
138,016.5690 CTC |
0.6419 EUR |
0.6404 EUR |
0.6661 EUR |
0.6404 EUR |
| 2025-07-17 |
0.6464 EUR |
90,254.3616 CTC |
0.6475 EUR |
0.6325 EUR |
0.6545 EUR |
0.6458 EUR |
| 2025-07-16 |
0.6430 EUR |
125,064.0856 CTC |
0.6161 EUR |
0.6161 EUR |
0.6560 EUR |
0.6521 EUR |
| 2025-07-15 |
0.6023 EUR |
66,882.7433 CTC |
0.6049 EUR |
0.5889 EUR |
0.6122 EUR |
0.5986 EUR |
| 2025-07-14 |
0.6245 EUR |
66,581.1716 CTC |
0.6097 EUR |
0.6097 EUR |
0.6476 EUR |
0.6257 EUR |
| 2025-07-13 |
0.5962 EUR |
101,611.3819 CTC |
0.5705 EUR |
0.5660 EUR |
0.6260 EUR |
0.6170 EUR |
| 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 |