Identifier on Bitvavo: CTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |