Identifier on Bitvavo: CTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-20 |
1.0111 EUR |
50,861.5358 CTC |
0.9966 EUR |
0.9738 EUR |
1.0530 EUR |
0.9868 EUR |
| 2025-01-19 |
1.0468 EUR |
24,314.0362 CTC |
1.0991 EUR |
1.0064 EUR |
1.1040 EUR |
1.0064 EUR |
| 2025-01-18 |
1.0531 EUR |
4,294.0626 CTC |
1.1028 EUR |
1.0345 EUR |
1.1120 EUR |
1.0381 EUR |
| 2025-01-17 |
1.0802 EUR |
10,129.0877 CTC |
1.0716 EUR |
1.0686 EUR |
1.1012 EUR |
1.1012 EUR |
| 2025-01-16 |
1.0666 EUR |
11,838.9539 CTC |
1.0847 EUR |
1.0521 EUR |
1.0847 EUR |
1.0558 EUR |
| 2025-01-15 |
1.0637 EUR |
35,430.8576 CTC |
1.0601 EUR |
1.0323 EUR |
1.0893 EUR |
1.0893 EUR |
| 2025-01-14 |
1.0607 EUR |
924.7574 CTC |
1.0443 EUR |
1.0443 EUR |
1.0674 EUR |
1.0591 EUR |
| 2025-01-13 |
1.0043 EUR |
25,508.2631 CTC |
1.0478 EUR |
0.9740 EUR |
1.0655 EUR |
1.0605 EUR |
| 2025-01-12 |
1.0577 EUR |
4,377.4248 CTC |
1.0602 EUR |
1.0476 EUR |
1.0602 EUR |
1.0530 EUR |
| 2025-01-11 |
1.0892 EUR |
35,797.0660 CTC |
1.0634 EUR |
1.0634 EUR |
1.1224 EUR |
1.0827 EUR |
| 2025-01-10 |
1.0432 EUR |
15,260.7859 CTC |
1.0331 EUR |
1.0326 EUR |
1.0526 EUR |
1.0526 EUR |
| 2025-01-09 |
1.0186 EUR |
8,387.9120 CTC |
1.0644 EUR |
0.9918 EUR |
1.0644 EUR |
1.0350 EUR |
| 2025-01-08 |
1.0874 EUR |
25,889.2296 CTC |
1.1156 EUR |
1.0053 EUR |
1.1457 EUR |
1.0389 EUR |
| 2025-01-07 |
1.1669 EUR |
34,227.8075 CTC |
1.2028 EUR |
1.1010 EUR |
1.2028 EUR |
1.1013 EUR |
| 2025-01-06 |
1.1802 EUR |
13,431.3228 CTC |
1.1309 EUR |
1.1309 EUR |
1.2094 EUR |
1.1923 EUR |
| 2025-01-05 |
1.1313 EUR |
4,716.5374 CTC |
1.1417 EUR |
1.1139 EUR |
1.1417 EUR |
1.1177 EUR |
| 2025-01-04 |
1.1390 EUR |
6,742.2981 CTC |
1.1377 EUR |
1.1357 EUR |
1.1469 EUR |
1.1409 EUR |
| 2025-01-03 |
1.1151 EUR |
20,716.5405 CTC |
1.1033 EUR |
1.0961 EUR |
1.1586 EUR |
1.1446 EUR |
| 2025-01-02 |
1.0886 EUR |
51,546.3591 CTC |
1.0826 EUR |
1.0775 EUR |
1.1287 EUR |
1.1078 EUR |
| 2025-01-01 |
1.0817 EUR |
141,425.6143 CTC |
1.0338 EUR |
1.0338 EUR |
1.1115 EUR |
1.0715 EUR |
| 2024-12-31 |
1.0272 EUR |
10,872.5976 CTC |
1.0121 EUR |
0.9831 EUR |
1.0519 EUR |
1.0267 EUR |
| 2024-12-30 |
1.0415 EUR |
6,430.7905 CTC |
1.0767 EUR |
1.0139 EUR |
1.0831 EUR |
1.0546 EUR |
| 2024-12-29 |
1.0979 EUR |
3,530.9887 CTC |
1.0951 EUR |
1.0606 EUR |
1.1047 EUR |
1.0607 EUR |
| 2024-12-28 |
1.1060 EUR |
6,795.6925 CTC |
1.1082 EUR |
1.0846 EUR |
1.1130 EUR |
1.1130 EUR |
| 2024-12-27 |
1.1385 EUR |
16,752.6666 CTC |
1.1316 EUR |
1.1232 EUR |
1.1575 EUR |
1.1383 EUR |
| 2024-12-26 |
1.1002 EUR |
36,924.5717 CTC |
1.1717 EUR |
1.0855 EUR |
1.1717 EUR |
1.1056 EUR |
| 2024-12-25 |
1.2048 EUR |
10,206.8276 CTC |
1.2574 EUR |
1.1678 EUR |
1.2574 EUR |
1.1763 EUR |
| 2024-12-24 |
1.2422 EUR |
21,203.8239 CTC |
1.2661 EUR |
1.2211 EUR |
1.2663 EUR |
1.2663 EUR |
| 2024-12-23 |
1.2651 EUR |
17,256.4048 CTC |
1.2860 EUR |
1.2163 EUR |
1.2860 EUR |
1.2344 EUR |
| 2024-12-22 |
1.2903 EUR |
81,915.6267 CTC |
1.1428 EUR |
1.1321 EUR |
1.3471 EUR |
1.2671 EUR |
| 2024-12-21 |
1.2872 EUR |
213,097.4083 CTC |
1.2324 EUR |
1.1663 EUR |
1.3874 EUR |
1.1745 EUR |
| 2024-12-20 |
1.1092 EUR |
79,557.6048 CTC |
1.1154 EUR |
1.0121 EUR |
1.1773 EUR |
1.1568 EUR |
| 2024-12-19 |
1.2075 EUR |
111,232.2075 CTC |
1.1368 EUR |
1.0905 EUR |
1.2902 EUR |
1.1603 EUR |
| 2024-12-18 |
1.1580 EUR |
301,935.9513 CTC |
1.1353 EUR |
1.0987 EUR |
1.2057 EUR |
1.1285 EUR |