Market [unlinked] / EUR
Identifier on Bitvavo: D-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0114 EUR |
54,081.5190 |
0.0113 EUR |
0.0113 EUR |
0.0114 EUR |
0.0114 EUR |
| 2025-12-15 |
0.0118 EUR |
1,283.3219 |
0.0117 EUR |
0.0117 EUR |
0.0117 EUR |
0.0117 EUR |
| 2025-12-14 |
0.0122 EUR |
87,927.1190 |
0.0123 EUR |
0.0118 EUR |
0.0123 EUR |
0.0118 EUR |
| 2025-12-13 |
0.0126 EUR |
31,173.6905 |
0.0126 EUR |
0.0125 EUR |
0.0126 EUR |
0.0125 EUR |
| 2025-12-12 |
0.0126 EUR |
80,306.0010 |
0.0126 EUR |
0.0119 EUR |
0.0126 EUR |
0.0119 EUR |
| 2025-12-11 |
0.0131 EUR |
536,570.6643 |
0.0131 EUR |
0.0126 EUR |
0.0131 EUR |
0.0127 EUR |
| 2025-12-10 |
0.0136 EUR |
249,052.9761 |
0.0143 EUR |
0.0133 EUR |
0.0147 EUR |
0.0134 EUR |
| 2025-12-09 |
0.0132 EUR |
142,434.3086 |
0.0130 EUR |
0.0130 EUR |
0.0137 EUR |
0.0137 EUR |
| 2025-12-08 |
0.0132 EUR |
506,497.7854 |
0.0133 EUR |
0.0131 EUR |
0.0135 EUR |
0.0132 EUR |
| 2025-12-07 |
0.0131 EUR |
191,421.4658 |
0.0154 EUR |
0.0129 EUR |
0.0154 EUR |
0.0130 EUR |
| 2025-12-06 |
0.0129 EUR |
407,405.6724 |
0.0128 EUR |
0.0128 EUR |
0.0154 EUR |
0.0136 EUR |
| 2025-12-05 |
0.0127 EUR |
132,880.0423 |
0.0126 EUR |
0.0126 EUR |
0.0128 EUR |
0.0127 EUR |
| 2025-12-04 |
0.0135 EUR |
26,744.8511 |
0.0137 EUR |
0.0132 EUR |
0.0137 EUR |
0.0134 EUR |
| 2025-12-03 |
0.0137 EUR |
30,480.1688 |
0.0138 EUR |
0.0136 EUR |
0.0138 EUR |
0.0138 EUR |
| 2025-12-02 |
0.0131 EUR |
79,644.5423 |
0.0130 EUR |
0.0129 EUR |
0.0135 EUR |
0.0135 EUR |
| 2025-12-01 |
0.0135 EUR |
3,247.3395 |
0.0138 EUR |
0.0132 EUR |
0.0138 EUR |
0.0132 EUR |
| 2025-11-30 |
0.0141 EUR |
353.4068 |
0.0141 EUR |
0.0141 EUR |
0.0141 EUR |
0.0141 EUR |
| 2025-11-29 |
0.0145 EUR |
75,806.9054 |
0.0145 EUR |
0.0143 EUR |
0.0145 EUR |
0.0143 EUR |
| 2025-11-28 |
0.0145 EUR |
40,253.3622 |
0.0146 EUR |
0.0143 EUR |
0.0146 EUR |
0.0145 EUR |
| 2025-11-27 |
0.0150 EUR |
30,949.4444 |
0.0151 EUR |
0.0148 EUR |
0.0175 EUR |
0.0151 EUR |
| 2025-11-26 |
0.0146 EUR |
154,114.6687 |
0.0141 EUR |
0.0141 EUR |
0.0158 EUR |
0.0150 EUR |
| 2025-11-25 |
0.0148 EUR |
537,059.6428 |
0.0148 EUR |
0.0143 EUR |
0.0148 EUR |
0.0144 EUR |
| 2025-11-24 |
0.0150 EUR |
588,106.5803 |
0.0142 EUR |
0.0140 EUR |
0.0174 EUR |
0.0153 EUR |
| 2025-11-23 |
0.0150 EUR |
352,541.9629 |
0.0162 EUR |
0.0140 EUR |
0.0180 EUR |
0.0145 EUR |
| 2025-11-22 |
0.0143 EUR |
64,941.1397 |
0.0138 EUR |
0.0137 EUR |
0.0145 EUR |
0.0144 EUR |
| 2025-11-21 |
0.0147 EUR |
264,081.6404 |
0.0155 EUR |
0.0135 EUR |
0.0155 EUR |
0.0143 EUR |
| 2025-11-20 |
0.0154 EUR |
354,776.1440 |
0.0151 EUR |
0.0145 EUR |
0.0183 EUR |
0.0153 EUR |
| 2025-11-19 |
0.0152 EUR |
69,094.1581 |
0.0155 EUR |
0.0146 EUR |
0.0155 EUR |
0.0152 EUR |
| 2025-11-18 |
0.0162 EUR |
37,733.5259 |
0.0162 EUR |
0.0155 EUR |
0.0183 EUR |
0.0155 EUR |
| 2025-11-17 |
0.0152 EUR |
9,613.8466 |
0.0155 EUR |
0.0149 EUR |
0.0155 EUR |
0.0149 EUR |
| 2025-11-16 |
0.0158 EUR |
218,699.3734 |
0.0158 EUR |
0.0147 EUR |
0.0158 EUR |
0.0147 EUR |
| 2025-11-15 |
0.0157 EUR |
7,288.7449 |
0.0157 EUR |
0.0157 EUR |
0.0157 EUR |
0.0157 EUR |
| 2025-11-14 |
0.0154 EUR |
954.0000 |
0.0154 EUR |
0.0154 EUR |
0.0154 EUR |
0.0154 EUR |
| 2025-11-13 |
0.0162 EUR |
152,597.9516 |
0.0165 EUR |
0.0154 EUR |
0.0185 EUR |
0.0161 EUR |
| 2025-11-12 |
0.0174 EUR |
48,804.9440 |
0.0181 EUR |
0.0170 EUR |
0.0181 EUR |
0.0171 EUR |
| 2025-11-11 |
0.0179 EUR |
424,118.5169 |
0.0179 EUR |
0.0174 EUR |
0.0208 EUR |
0.0180 EUR |
| 2025-11-10 |
0.0185 EUR |
1,245,136.0557 |
0.0178 EUR |
0.0178 EUR |
0.0229 EUR |
0.0178 EUR |
| 2025-11-09 |
0.0187 EUR |
292,383.6071 |
0.0192 EUR |
0.0166 EUR |
0.0230 EUR |
0.0175 EUR |
| 2025-11-08 |
0.0175 EUR |
800,187.7160 |
0.0179 EUR |
0.0167 EUR |
0.0199 EUR |
0.0188 EUR |
| 2025-11-07 |
0.0200 EUR |
1,984,747.7707 |
0.0162 EUR |
0.0162 EUR |
0.0270 EUR |
0.0198 EUR |
| 2025-11-06 |
0.0162 EUR |
1,390,338.3888 |
0.0156 EUR |
0.0150 EUR |
0.0178 EUR |
0.0157 EUR |
| 2025-11-05 |
0.0150 EUR |
20,647.9721 |
0.0150 EUR |
0.0149 EUR |
0.0152 EUR |
0.0152 EUR |
| 2025-11-04 |
0.0153 EUR |
52,246.0028 |
0.0154 EUR |
0.0149 EUR |
0.0159 EUR |
0.0149 EUR |
| 2025-11-03 |
0.0160 EUR |
8,278.7932 |
0.0165 EUR |
0.0150 EUR |
0.0165 EUR |
0.0161 EUR |
| 2025-11-02 |
0.0179 EUR |
1,054.7650 |
0.0180 EUR |
0.0179 EUR |
0.0180 EUR |
0.0179 EUR |
| 2025-11-01 |
0.0177 EUR |
79,146.3483 |
0.0178 EUR |
0.0178 EUR |
0.0179 EUR |
0.0179 EUR |
| 2025-10-31 |
0.0177 EUR |
244,110.1124 |
0.0178 EUR |
0.0176 EUR |
0.0178 EUR |
0.0176 EUR |
| 2025-10-30 |
0.0178 EUR |
19,270.3058 |
0.0180 EUR |
0.0167 EUR |
0.0180 EUR |
0.0168 EUR |
| 2025-10-29 |
0.0189 EUR |
3,327.1542 |
0.0189 EUR |
0.0189 EUR |
0.0190 EUR |
0.0189 EUR |
| 2025-10-28 |
0.0194 EUR |
87,593.2545 |
0.0195 EUR |
0.0189 EUR |
0.0196 EUR |
0.0189 EUR |