Identifier on Bitvavo: CTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.5816 EUR |
121,527.3196 CTC |
0.5657 EUR |
0.5574 EUR |
0.6062 EUR |
0.5707 EUR |
| 2025-03-11 |
0.5165 EUR |
27,815.5762 CTC |
0.5142 EUR |
0.4960 EUR |
0.5294 EUR |
0.5292 EUR |
| 2025-03-10 |
0.5412 EUR |
70,697.8108 CTC |
0.5735 EUR |
0.5035 EUR |
0.5767 EUR |
0.5230 EUR |
| 2025-03-09 |
0.5859 EUR |
867.0904 CTC |
0.5904 EUR |
0.5480 EUR |
0.6160 EUR |
0.5736 EUR |
| 2025-03-08 |
0.6208 EUR |
14.6431 CTC |
0.6208 EUR |
0.6208 EUR |
0.6208 EUR |
0.6208 EUR |
| 2025-03-07 |
0.6483 EUR |
2,069.7954 CTC |
0.6488 EUR |
0.6314 EUR |
0.6490 EUR |
0.6371 EUR |
| 2025-03-06 |
0.6645 EUR |
15,392.4249 CTC |
0.6558 EUR |
0.6455 EUR |
0.6784 EUR |
0.6455 EUR |
| 2025-03-05 |
0.6384 EUR |
108.4216 CTC |
0.6327 EUR |
0.6327 EUR |
0.6440 EUR |
0.6440 EUR |
| 2025-03-04 |
0.6519 EUR |
113,941.3311 CTC |
0.6598 EUR |
0.6300 EUR |
0.6787 EUR |
0.6356 EUR |
| 2025-03-03 |
0.7056 EUR |
40,105.6782 CTC |
0.7532 EUR |
0.6855 EUR |
0.7532 EUR |
0.6965 EUR |
| 2025-03-02 |
0.7426 EUR |
3,670.3230 CTC |
0.7047 EUR |
0.7047 EUR |
0.7681 EUR |
0.7060 EUR |
| 2025-03-01 |
0.7030 EUR |
7,578.0112 CTC |
0.7013 EUR |
0.6873 EUR |
0.7324 EUR |
0.7041 EUR |
| 2025-02-28 |
0.6694 EUR |
7,792.6240 CTC |
0.6510 EUR |
0.6490 EUR |
0.6943 EUR |
0.6913 EUR |
| 2025-02-27 |
0.6769 EUR |
1,636.1715 CTC |
0.6853 EUR |
0.6755 EUR |
0.6951 EUR |
0.6788 EUR |
| 2025-02-26 |
0.6846 EUR |
3,705.0962 CTC |
0.6780 EUR |
0.6519 EUR |
0.7022 EUR |
0.6519 EUR |
| 2025-02-25 |
0.7077 EUR |
202,371.1599 CTC |
0.7003 EUR |
0.6592 EUR |
0.7609 EUR |
0.6784 EUR |
| 2025-02-24 |
0.7385 EUR |
93,402.3619 CTC |
0.7006 EUR |
0.6823 EUR |
0.7824 EUR |
0.7045 EUR |
| 2025-02-23 |
0.7239 EUR |
4,572.2528 CTC |
0.7224 EUR |
0.7144 EUR |
0.7248 EUR |
0.7144 EUR |
| 2025-02-22 |
0.7276 EUR |
7,851.0974 CTC |
0.7291 EUR |
0.7179 EUR |
0.7397 EUR |
0.7305 EUR |
| 2025-02-21 |
0.7266 EUR |
1,982.2662 CTC |
0.7052 EUR |
0.7052 EUR |
0.7577 EUR |
0.7571 EUR |
| 2025-02-20 |
0.7431 EUR |
2,824.3529 CTC |
0.7416 EUR |
0.7411 EUR |
0.7476 EUR |
0.7461 EUR |
| 2025-02-19 |
0.7320 EUR |
3,825.3725 CTC |
0.7169 EUR |
0.7169 EUR |
0.7430 EUR |
0.7287 EUR |
| 2025-02-18 |
0.7282 EUR |
9,488.5930 CTC |
0.7364 EUR |
0.7089 EUR |
0.7390 EUR |
0.7139 EUR |
| 2025-02-17 |
0.7594 EUR |
104.9506 CTC |
0.7652 EUR |
0.7587 EUR |
0.7684 EUR |
0.7684 EUR |
| 2025-02-15 |
0.7669 EUR |
244.9028 CTC |
0.7741 EUR |
0.7649 EUR |
0.7741 EUR |
0.7670 EUR |
| 2025-02-14 |
0.7813 EUR |
951.3382 CTC |
0.7910 EUR |
0.7764 EUR |
0.7910 EUR |
0.7764 EUR |
| 2025-02-13 |
0.7771 EUR |
5,883.3642 CTC |
0.7928 EUR |
0.7740 EUR |
0.8003 EUR |
0.7748 EUR |
| 2025-02-12 |
0.7862 EUR |
9,349.1700 CTC |
0.7762 EUR |
0.7615 EUR |
0.8074 EUR |
0.8074 EUR |
| 2025-02-11 |
0.8351 EUR |
13,083.8800 CTC |
0.8156 EUR |
0.7869 EUR |
0.8597 EUR |
0.7869 EUR |
| 2025-02-10 |
0.7947 EUR |
6,963.4559 CTC |
0.7795 EUR |
0.7795 EUR |
0.8017 EUR |
0.7902 EUR |
| 2025-02-09 |
0.8069 EUR |
1,951.0999 CTC |
0.8057 EUR |
0.7904 EUR |
0.8104 EUR |
0.7904 EUR |
| 2025-02-08 |
0.8084 EUR |
2,729.0035 CTC |
0.8192 EUR |
0.7891 EUR |
0.8192 EUR |
0.7910 EUR |
| 2025-02-07 |
0.8265 EUR |
3,178.6461 CTC |
0.8337 EUR |
0.7970 EUR |
0.8373 EUR |
0.8373 EUR |
| 2025-02-06 |
0.8704 EUR |
37,310.8494 CTC |
0.8727 EUR |
0.8147 EUR |
0.9100 EUR |
0.8340 EUR |
| 2025-02-05 |
0.8831 EUR |
19,974.8072 CTC |
0.8914 EUR |
0.8467 EUR |
0.9270 EUR |
0.8923 EUR |
| 2025-02-04 |
0.9049 EUR |
149,044.6486 CTC |
0.9194 EUR |
0.8192 EUR |
0.9411 EUR |
0.8832 EUR |
| 2025-02-03 |
0.7347 EUR |
271,002.7183 CTC |
0.7668 EUR |
0.6349 EUR |
0.8314 EUR |
0.8199 EUR |
| 2025-02-02 |
0.7560 EUR |
85,246.2640 CTC |
0.8671 EUR |
0.7128 EUR |
0.8730 EUR |
0.7178 EUR |
| 2025-02-01 |
0.9074 EUR |
234.4130 CTC |
0.8924 EUR |
0.8610 EUR |
0.9057 EUR |
0.8610 EUR |
| 2025-01-31 |
0.9284 EUR |
24,740.9734 CTC |
0.9312 EUR |
0.9081 EUR |
0.9358 EUR |
0.9135 EUR |
| 2025-01-30 |
0.9169 EUR |
7,666.0812 CTC |
0.9072 EUR |
0.9072 EUR |
0.9389 EUR |
0.9328 EUR |
| 2025-01-29 |
0.9243 EUR |
2,889.5614 CTC |
0.9155 EUR |
0.8978 EUR |
0.9316 EUR |
0.9223 EUR |
| 2025-01-28 |
0.9404 EUR |
3,197.1659 CTC |
0.9409 EUR |
0.9252 EUR |
0.9433 EUR |
0.9252 EUR |
| 2025-01-27 |
0.9119 EUR |
6,488.0304 CTC |
0.9230 EUR |
0.8822 EUR |
0.9297 EUR |
0.9258 EUR |
| 2025-01-26 |
0.9730 EUR |
3,913.3624 CTC |
0.9702 EUR |
0.9693 EUR |
0.9770 EUR |
0.9740 EUR |
| 2025-01-25 |
0.9747 EUR |
12,564.6656 CTC |
0.9790 EUR |
0.9663 EUR |
0.9820 EUR |
0.9777 EUR |
| 2025-01-24 |
1.0054 EUR |
27,973.9778 CTC |
0.9522 EUR |
0.9522 EUR |
1.0346 EUR |
0.9983 EUR |
| 2025-01-23 |
0.9353 EUR |
6,509.7161 CTC |
0.9503 EUR |
0.9232 EUR |
0.9571 EUR |
0.9246 EUR |
| 2025-01-22 |
0.9886 EUR |
5,858.5846 CTC |
0.9939 EUR |
0.9751 EUR |
0.9945 EUR |
0.9772 EUR |
| 2025-01-21 |
0.9941 EUR |
6,933.1940 CTC |
0.9765 EUR |
0.9765 EUR |
1.0075 EUR |
0.9948 EUR |