Market [unlinked] / EUR
Identifier on Bitvavo: D-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
0.0378 EUR |
531,503.0017 |
0.0384 EUR |
0.0369 EUR |
0.0386 EUR |
0.0370 EUR |
| 2025-05-06 |
0.0418 EUR |
5,927,729.7475 |
0.0404 EUR |
0.0368 EUR |
0.0469 EUR |
0.0375 EUR |
| 2025-05-05 |
0.0390 EUR |
183,245.6674 |
0.0393 EUR |
0.0376 EUR |
0.0401 EUR |
0.0401 EUR |
| 2025-05-04 |
0.0391 EUR |
57,517.8192 |
0.0385 EUR |
0.0377 EUR |
0.0393 EUR |
0.0384 EUR |
| 2025-05-03 |
0.0402 EUR |
86,426.7082 |
0.0415 EUR |
0.0393 EUR |
0.0415 EUR |
0.0402 EUR |
| 2025-05-02 |
0.0425 EUR |
173,407.7160 |
0.0432 EUR |
0.0412 EUR |
0.0434 EUR |
0.0428 EUR |
| 2025-05-01 |
0.0433 EUR |
1,107,456.1075 |
0.0424 EUR |
0.0423 EUR |
0.0441 EUR |
0.0423 EUR |
| 2025-04-30 |
0.0426 EUR |
2,273,008.2684 |
0.0403 EUR |
0.0403 EUR |
0.0450 EUR |
0.0421 EUR |
| 2025-04-29 |
0.0414 EUR |
452,281.8040 |
0.0417 EUR |
0.0405 EUR |
0.0425 EUR |
0.0406 EUR |
| 2025-04-28 |
0.0406 EUR |
512,575.4310 |
0.0391 EUR |
0.0380 EUR |
0.0421 EUR |
0.0410 EUR |
| 2025-04-27 |
0.0414 EUR |
268,214.1846 |
0.0435 EUR |
0.0401 EUR |
0.0435 EUR |
0.0401 EUR |
| 2025-04-26 |
0.0441 EUR |
306,263.7712 |
0.0438 EUR |
0.0430 EUR |
0.0452 EUR |
0.0433 EUR |
| 2025-04-25 |
0.0428 EUR |
2,097,725.3915 |
0.0424 EUR |
0.0406 EUR |
0.0435 EUR |
0.0422 EUR |
| 2025-04-24 |
0.0404 EUR |
292,243.7073 |
0.0403 EUR |
0.0393 EUR |
0.0415 EUR |
0.0406 EUR |
| 2025-04-23 |
0.0406 EUR |
1,238,403.2038 |
0.0420 EUR |
0.0399 EUR |
0.0423 EUR |
0.0414 EUR |
| 2025-04-22 |
0.0399 EUR |
7,616,641.7059 |
0.0419 EUR |
0.0374 EUR |
0.0436 EUR |
0.0399 EUR |
| 2025-04-21 |
0.0425 EUR |
13,616,227.3700 |
0.0360 EUR |
0.0360 EUR |
0.0476 EUR |
0.0421 EUR |
| 2025-04-20 |
0.0368 EUR |
2,697,604.8043 |
0.0369 EUR |
0.0350 EUR |
0.0389 EUR |
0.0355 EUR |
| 2025-04-19 |
0.0377 EUR |
11,496,219.0474 |
0.0332 EUR |
0.0330 EUR |
0.0420 EUR |
0.0370 EUR |
| 2025-04-18 |
0.0317 EUR |
225,653.1621 |
0.0321 EUR |
0.0312 EUR |
0.0323 EUR |
0.0318 EUR |
| 2025-04-17 |
0.0336 EUR |
199,905.6873 |
0.0334 EUR |
0.0328 EUR |
0.0341 EUR |
0.0328 EUR |
| 2025-04-16 |
0.0334 EUR |
681,462.2794 |
0.0338 EUR |
0.0323 EUR |
0.0340 EUR |
0.0333 EUR |
| 2025-04-15 |
0.0363 EUR |
555,670.3991 |
0.0370 EUR |
0.0350 EUR |
0.0371 EUR |
0.0350 EUR |
| 2025-04-14 |
0.0362 EUR |
1,674,600.3042 |
0.0344 EUR |
0.0343 EUR |
0.0381 EUR |
0.0363 EUR |
| 2025-04-13 |
0.0365 EUR |
383,585.5490 |
0.0378 EUR |
0.0346 EUR |
0.0382 EUR |
0.0348 EUR |
| 2025-04-12 |
0.0378 EUR |
103,055.7780 |
0.0364 EUR |
0.0364 EUR |
0.0389 EUR |
0.0387 EUR |
| 2025-04-11 |
0.0367 EUR |
310,416.4405 |
0.0364 EUR |
0.0360 EUR |
0.0374 EUR |
0.0368 EUR |
| 2025-04-10 |
0.0366 EUR |
28,694.6454 |
0.0376 EUR |
0.0350 EUR |
0.0376 EUR |
0.0358 EUR |
| 2025-04-09 |
0.0361 EUR |
847,711.1493 |
0.0342 EUR |
0.0340 EUR |
0.0384 EUR |
0.0384 EUR |
| 2025-04-08 |
0.0387 EUR |
1,232,505.3599 |
0.0401 EUR |
0.0345 EUR |
0.0405 EUR |
0.0345 EUR |
| 2025-04-07 |
0.0408 EUR |
4,366,754.3933 |
0.0348 EUR |
0.0342 EUR |
0.0448 EUR |
0.0415 EUR |
| 2025-04-06 |
0.0367 EUR |
351,709.1649 |
0.0391 EUR |
0.0345 EUR |
0.0391 EUR |
0.0351 EUR |
| 2025-04-05 |
0.0392 EUR |
51,665.3555 |
0.0404 EUR |
0.0391 EUR |
0.0404 EUR |
0.0392 EUR |
| 2025-04-04 |
0.0396 EUR |
423,366.1574 |
0.0397 EUR |
0.0388 EUR |
0.0407 EUR |
0.0398 EUR |
| 2025-04-03 |
0.0398 EUR |
61,153.7203 |
0.0416 EUR |
0.0382 EUR |
0.0419 EUR |
0.0395 EUR |
| 2025-04-02 |
0.0437 EUR |
37,411.9145 |
0.0440 EUR |
0.0427 EUR |
0.0440 EUR |
0.0438 EUR |
| 2025-04-01 |
0.0464 EUR |
27,201.7221 |
0.0462 EUR |
0.0461 EUR |
0.0476 EUR |
0.0463 EUR |
| 2025-03-31 |
0.0462 EUR |
2,441.4992 |
0.0465 EUR |
0.0455 EUR |
0.0465 EUR |
0.0463 EUR |
| 2025-03-30 |
0.0469 EUR |
14,877.7482 |
0.0468 EUR |
0.0468 EUR |
0.0475 EUR |
0.0469 EUR |
| 2025-03-29 |
0.0488 EUR |
140,329.6940 |
0.0489 EUR |
0.0454 EUR |
0.0491 EUR |
0.0459 EUR |
| 2025-03-28 |
0.0537 EUR |
213,687.3075 |
0.0553 EUR |
0.0484 EUR |
0.0553 EUR |
0.0487 EUR |
| 2025-03-27 |
0.0553 EUR |
371,675.1319 |
0.0554 EUR |
0.0550 EUR |
0.0576 EUR |
0.0561 EUR |
| 2025-03-26 |
0.0548 EUR |
439,524.7394 |
0.0566 EUR |
0.0540 EUR |
0.0568 EUR |
0.0546 EUR |
| 2025-03-25 |
0.0551 EUR |
164,667.2860 |
0.0570 EUR |
0.0535 EUR |
0.0570 EUR |
0.0552 EUR |
| 2025-03-24 |
0.0562 EUR |
9,049.2362 |
0.0547 EUR |
0.0547 EUR |
0.0566 EUR |
0.0563 EUR |
| 2025-03-23 |
0.0570 EUR |
2,283.7083 |
0.0560 EUR |
0.0548 EUR |
0.0560 EUR |
0.0548 EUR |
| 2025-03-22 |
0.0566 EUR |
434,905.5183 |
0.0538 EUR |
0.0537 EUR |
0.0576 EUR |
0.0576 EUR |
| 2025-03-21 |
0.0539 EUR |
101,175.6307 |
0.0552 EUR |
0.0530 EUR |
0.0552 EUR |
0.0539 EUR |
| 2025-03-20 |
0.0559 EUR |
84,061.0644 |
0.0585 EUR |
0.0539 EUR |
0.0585 EUR |
0.0549 EUR |
| 2025-03-19 |
0.0568 EUR |
219,989.6394 |
0.0557 EUR |
0.0552 EUR |
0.0589 EUR |
0.0565 EUR |