Identifier on Bitvavo: CTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-22 |
0.6339 EUR |
30,134.1169 CTC |
0.6156 EUR |
0.6156 EUR |
0.6453 EUR |
0.6438 EUR |
| 2025-05-21 |
0.6060 EUR |
15,265.8698 CTC |
0.6089 EUR |
0.6001 EUR |
0.6176 EUR |
0.6029 EUR |
| 2025-05-20 |
0.6033 EUR |
5,976.2820 CTC |
0.6088 EUR |
0.5984 EUR |
0.6216 EUR |
0.6005 EUR |
| 2025-05-19 |
0.6060 EUR |
13,360.9049 CTC |
0.6287 EUR |
0.5824 EUR |
0.6287 EUR |
0.6020 EUR |
| 2025-05-18 |
0.6270 EUR |
9,494.6947 CTC |
0.6238 EUR |
0.6149 EUR |
0.6313 EUR |
0.6204 EUR |
| 2025-05-17 |
0.6134 EUR |
15,067.7298 CTC |
0.6338 EUR |
0.6025 EUR |
0.6338 EUR |
0.6098 EUR |
| 2025-05-16 |
0.6363 EUR |
3,027.5146 CTC |
0.6492 EUR |
0.6316 EUR |
0.6492 EUR |
0.6328 EUR |
| 2025-05-15 |
0.6357 EUR |
5,407.3065 CTC |
0.6643 EUR |
0.6189 EUR |
0.6643 EUR |
0.6297 EUR |
| 2025-05-14 |
0.6628 EUR |
200.9243 CTC |
0.6661 EUR |
0.6471 EUR |
0.6661 EUR |
0.6479 EUR |
| 2025-05-13 |
0.6676 EUR |
547.4872 CTC |
0.6595 EUR |
0.6571 EUR |
0.6688 EUR |
0.6688 EUR |
| 2025-05-12 |
0.6653 EUR |
4,560.0171 CTC |
0.6684 EUR |
0.6444 EUR |
0.6857 EUR |
0.6554 EUR |
| 2025-05-11 |
0.6605 EUR |
2,189.1665 CTC |
0.6854 EUR |
0.6500 EUR |
0.6854 EUR |
0.6587 EUR |
| 2025-05-10 |
0.6608 EUR |
2,465.4973 CTC |
0.6596 EUR |
0.6460 EUR |
0.6676 EUR |
0.6553 EUR |
| 2025-05-09 |
0.6495 EUR |
1,698.0219 CTC |
0.6426 EUR |
0.6377 EUR |
0.6650 EUR |
0.6554 EUR |
| 2025-05-08 |
0.6221 EUR |
1,365.9684 CTC |
0.6071 EUR |
0.6071 EUR |
0.6412 EUR |
0.6412 EUR |
| 2025-05-07 |
0.5959 EUR |
5,889.3932 CTC |
0.5937 EUR |
0.5873 EUR |
0.6039 EUR |
0.5873 EUR |
| 2025-05-06 |
0.5733 EUR |
1,247.3381 CTC |
0.6011 EUR |
0.5676 EUR |
0.6011 EUR |
0.5730 EUR |
| 2025-05-05 |
0.5887 EUR |
149.1578 CTC |
0.5877 EUR |
0.5826 EUR |
0.5996 EUR |
0.5978 EUR |
| 2025-05-04 |
0.6059 EUR |
1,956.0204 CTC |
0.6091 EUR |
0.5925 EUR |
0.6098 EUR |
0.5929 EUR |
| 2025-05-03 |
0.6158 EUR |
188.2854 CTC |
0.6445 EUR |
0.6081 EUR |
0.6445 EUR |
0.6099 EUR |
| 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 |