Market [unlinked] / EUR
Identifier on Bitvavo: D-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0100 EUR |
244,338.8968 |
0.0100 EUR |
0.0099 EUR |
0.0105 EUR |
0.0102 EUR |
| 2026-02-02 |
0.0105 EUR |
4,877,401.9437 |
0.0099 EUR |
0.0096 EUR |
0.0105 EUR |
0.0098 EUR |
| 2026-02-01 |
0.0104 EUR |
27,842.2574 |
0.0099 EUR |
0.0097 EUR |
0.0100 EUR |
0.0100 EUR |
| 2026-01-31 |
0.0108 EUR |
2,644,468.6986 |
0.0106 EUR |
0.0100 EUR |
0.0118 EUR |
0.0100 EUR |
| 2026-01-30 |
0.0112 EUR |
8,296,594.3067 |
0.0104 EUR |
0.0103 EUR |
0.0122 EUR |
0.0105 EUR |
| 2026-01-29 |
0.0109 EUR |
2,655,238.4316 |
0.0105 EUR |
0.0100 EUR |
0.0118 EUR |
0.0104 EUR |
| 2026-01-28 |
0.0113 EUR |
9,345,932.2535 |
0.0110 EUR |
0.0107 EUR |
0.0125 EUR |
0.0112 EUR |
| 2026-01-27 |
0.0105 EUR |
3,476,515.0304 |
0.0102 EUR |
0.0098 EUR |
0.0111 EUR |
0.0105 EUR |
| 2026-01-26 |
0.0111 EUR |
10,874,209.5651 |
0.0107 EUR |
0.0102 EUR |
0.0125 EUR |
0.0102 EUR |
| 2026-01-25 |
0.0104 EUR |
520,500.1015 |
0.0107 EUR |
0.0100 EUR |
0.0108 EUR |
0.0101 EUR |
| 2026-01-24 |
0.0107 EUR |
510,922.2344 |
0.0106 EUR |
0.0105 EUR |
0.0110 EUR |
0.0106 EUR |
| 2026-01-23 |
0.0108 EUR |
3,497,906.5450 |
0.0108 EUR |
0.0105 EUR |
0.0113 EUR |
0.0107 EUR |
| 2026-01-22 |
0.0112 EUR |
6,176,637.8762 |
0.0114 EUR |
0.0106 EUR |
0.0117 EUR |
0.0106 EUR |
| 2026-01-21 |
0.0122 EUR |
23,516,789.6247 |
0.0121 EUR |
0.0112 EUR |
0.0139 EUR |
0.0113 EUR |
| 2026-01-20 |
0.0131 EUR |
36,114,161.2366 |
0.0105 EUR |
0.0104 EUR |
0.0160 EUR |
0.0123 EUR |
| 2026-01-19 |
0.0106 EUR |
760,393.4924 |
0.0101 EUR |
0.0095 EUR |
0.0108 EUR |
0.0106 EUR |
| 2026-01-18 |
0.0128 EUR |
7,635,625.4860 |
0.0114 EUR |
0.0114 EUR |
0.0150 EUR |
0.0119 EUR |
| 2026-01-17 |
0.0115 EUR |
304,148.2257 |
0.0112 EUR |
0.0110 EUR |
0.0119 EUR |
0.0119 EUR |
| 2026-01-16 |
0.0110 EUR |
0.0713 |
0.0110 EUR |
0.0110 EUR |
0.0110 EUR |
0.0110 EUR |
| 2026-01-15 |
0.0110 EUR |
256,088.4735 |
0.0112 EUR |
0.0106 EUR |
0.0112 EUR |
0.0106 EUR |
| 2026-01-14 |
0.0114 EUR |
320,793.8934 |
0.0115 EUR |
0.0113 EUR |
0.0116 EUR |
0.0114 EUR |
| 2026-01-13 |
0.0113 EUR |
4,021.6876 |
0.0109 EUR |
0.0109 EUR |
0.0114 EUR |
0.0114 EUR |
| 2026-01-12 |
0.0108 EUR |
237,327.5263 |
0.0108 EUR |
0.0107 EUR |
0.0110 EUR |
0.0109 EUR |
| 2026-01-11 |
0.0113 EUR |
932.1715 |
0.0113 EUR |
0.0112 EUR |
0.0113 EUR |
0.0112 EUR |
| 2026-01-10 |
0.0114 EUR |
38,996.3981 |
0.0115 EUR |
0.0114 EUR |
0.0115 EUR |
0.0114 EUR |
| 2026-01-09 |
0.0115 EUR |
300,142.5974 |
0.0114 EUR |
0.0114 EUR |
0.0116 EUR |
0.0115 EUR |
| 2026-01-08 |
0.0111 EUR |
1,029,282.2794 |
0.0112 EUR |
0.0110 EUR |
0.0114 EUR |
0.0113 EUR |
| 2026-01-07 |
0.0114 EUR |
109,287.0507 |
0.0116 EUR |
0.0112 EUR |
0.0117 EUR |
0.0112 EUR |
| 2026-01-06 |
0.0117 EUR |
499,213.0983 |
0.0115 EUR |
0.0114 EUR |
0.0125 EUR |
0.0117 EUR |
| 2026-01-05 |
0.0114 EUR |
891,040.7959 |
0.0114 EUR |
0.0112 EUR |
0.0117 EUR |
0.0113 EUR |
| 2026-01-04 |
0.0113 EUR |
417,219.6199 |
0.0113 EUR |
0.0111 EUR |
0.0116 EUR |
0.0114 EUR |
| 2026-01-03 |
0.0113 EUR |
506,185.6260 |
0.0115 EUR |
0.0110 EUR |
0.0117 EUR |
0.0113 EUR |
| 2026-01-02 |
0.0116 EUR |
1,013,968.8782 |
0.0125 EUR |
0.0112 EUR |
0.0126 EUR |
0.0116 EUR |
| 2026-01-01 |
0.0124 EUR |
366,181.2256 |
0.0122 EUR |
0.0116 EUR |
0.0127 EUR |
0.0127 EUR |
| 2025-12-31 |
0.0118 EUR |
359,214.8973 |
0.0119 EUR |
0.0112 EUR |
0.0119 EUR |
0.0119 EUR |
| 2025-12-30 |
0.0122 EUR |
619,934.4009 |
0.0123 EUR |
0.0119 EUR |
0.0123 EUR |
0.0119 EUR |
| 2025-12-29 |
0.0124 EUR |
396,221.8933 |
0.0125 EUR |
0.0122 EUR |
0.0153 EUR |
0.0125 EUR |
| 2025-12-28 |
0.0128 EUR |
1,925,418.2812 |
0.0128 EUR |
0.0123 EUR |
0.0128 EUR |
0.0123 EUR |
| 2025-12-27 |
0.0126 EUR |
1,002,435.1362 |
0.0123 EUR |
0.0123 EUR |
0.0129 EUR |
0.0129 EUR |
| 2025-12-26 |
0.0126 EUR |
2,113,877.6994 |
0.0123 EUR |
0.0122 EUR |
0.0133 EUR |
0.0123 EUR |
| 2025-12-25 |
0.0128 EUR |
3,868,260.9245 |
0.0129 EUR |
0.0123 EUR |
0.0132 EUR |
0.0124 EUR |
| 2025-12-24 |
0.0141 EUR |
36,621,469.5551 |
0.0141 EUR |
0.0127 EUR |
0.0159 EUR |
0.0129 EUR |
| 2025-12-23 |
0.0162 EUR |
5,771,570.5523 |
0.0113 EUR |
0.0111 EUR |
0.0193 EUR |
0.0170 EUR |
| 2025-12-22 |
0.0113 EUR |
692,330.4167 |
0.0114 EUR |
0.0111 EUR |
0.0118 EUR |
0.0113 EUR |
| 2025-12-21 |
0.0114 EUR |
4,499.6878 |
0.0109 EUR |
0.0109 EUR |
0.0114 EUR |
0.0111 EUR |
| 2025-12-20 |
0.0115 EUR |
216,151.7217 |
0.0115 EUR |
0.0114 EUR |
0.0116 EUR |
0.0115 EUR |
| 2025-12-19 |
0.0110 EUR |
173,666.0335 |
0.0106 EUR |
0.0106 EUR |
0.0114 EUR |
0.0112 EUR |
| 2025-12-18 |
0.0106 EUR |
189,844.7843 |
0.0106 EUR |
0.0101 EUR |
0.0108 EUR |
0.0102 EUR |
| 2025-12-17 |
0.0113 EUR |
343,620.3881 |
0.0113 EUR |
0.0113 EUR |
0.0116 EUR |
0.0116 EUR |
| 2025-12-16 |
0.0114 EUR |
54,084.5589 |
0.0113 EUR |
0.0113 EUR |
0.0114 EUR |
0.0114 EUR |