Market [unlinked] / EUR
Identifier on Bitvavo: D-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
0.0537 EUR |
672,087.1581 |
0.0569 EUR |
0.0525 EUR |
0.0569 EUR |
0.0525 EUR |
| 2025-03-17 |
0.0553 EUR |
357,664.9358 |
0.0546 EUR |
0.0546 EUR |
0.0580 EUR |
0.0555 EUR |
| 2025-03-16 |
0.0535 EUR |
224,760.7235 |
0.0558 EUR |
0.0520 EUR |
0.0576 EUR |
0.0520 EUR |
| 2025-03-15 |
0.0553 EUR |
351,864.5143 |
0.0528 EUR |
0.0526 EUR |
0.0568 EUR |
0.0556 EUR |
| 2025-03-14 |
0.0524 EUR |
83,793.4699 |
0.0521 EUR |
0.0521 EUR |
0.0540 EUR |
0.0540 EUR |
| 2025-03-13 |
0.0527 EUR |
130,866.9033 |
0.0540 EUR |
0.0515 EUR |
0.0546 EUR |
0.0526 EUR |
| 2025-03-12 |
0.0529 EUR |
1,520,404.7854 |
0.0502 EUR |
0.0498 EUR |
0.0547 EUR |
0.0533 EUR |
| 2025-03-11 |
0.0496 EUR |
558,481.8145 |
0.0500 EUR |
0.0461 EUR |
0.0517 EUR |
0.0517 EUR |
| 2025-03-10 |
0.0541 EUR |
346,605.5495 |
0.0575 EUR |
0.0483 EUR |
0.0584 EUR |
0.0488 EUR |
| 2025-03-09 |
0.0593 EUR |
752,292.6938 |
0.0566 EUR |
0.0552 EUR |
0.0623 EUR |
0.0573 EUR |
| 2025-03-08 |
0.0620 EUR |
928,684.8255 |
0.0614 EUR |
0.0593 EUR |
0.0646 EUR |
0.0615 EUR |
| 2025-03-07 |
0.0611 EUR |
592,803.8955 |
0.0570 EUR |
0.0570 EUR |
0.0636 EUR |
0.0592 EUR |
| 2025-03-06 |
0.0601 EUR |
122,160.8867 |
0.0597 EUR |
0.0585 EUR |
0.0609 EUR |
0.0607 EUR |
| 2025-03-05 |
0.0638 EUR |
1,830,380.7171 |
0.0608 EUR |
0.0593 EUR |
0.0719 EUR |
0.0594 EUR |
| 2025-03-04 |
0.0606 EUR |
141,620.8726 |
0.0637 EUR |
0.0576 EUR |
0.0637 EUR |
0.0624 EUR |
| 2025-03-03 |
0.0751 EUR |
210,087.5465 |
0.0748 EUR |
0.0725 EUR |
0.0774 EUR |
0.0760 EUR |
| 2025-03-02 |
0.0744 EUR |
497,585.8601 |
0.0731 EUR |
0.0720 EUR |
0.0770 EUR |
0.0770 EUR |
| 2025-03-01 |
0.0740 EUR |
158,825.8283 |
0.0737 EUR |
0.0721 EUR |
0.0758 EUR |
0.0733 EUR |
| 2025-02-28 |
0.0734 EUR |
282,619.9479 |
0.0723 EUR |
0.0710 EUR |
0.0764 EUR |
0.0764 EUR |
| 2025-02-27 |
0.0764 EUR |
492,353.5407 |
0.0762 EUR |
0.0750 EUR |
0.0777 EUR |
0.0777 EUR |
| 2025-02-26 |
0.0777 EUR |
326,899.0986 |
0.0775 EUR |
0.0760 EUR |
0.0791 EUR |
0.0786 EUR |
| 2025-02-25 |
0.0763 EUR |
2,380,822.9750 |
0.0729 EUR |
0.0704 EUR |
0.0807 EUR |
0.0774 EUR |
| 2025-02-24 |
0.0761 EUR |
787,390.1759 |
0.0781 EUR |
0.0723 EUR |
0.0788 EUR |
0.0742 EUR |
| 2025-02-23 |
0.0842 EUR |
909,376.1284 |
0.0817 EUR |
0.0792 EUR |
0.0868 EUR |
0.0796 EUR |
| 2025-02-22 |
0.0835 EUR |
9,523,904.9638 |
0.0805 EUR |
0.0776 EUR |
0.0980 EUR |
0.0826 EUR |
| 2025-02-21 |
0.0789 EUR |
633,224.7342 |
0.0796 EUR |
0.0735 EUR |
0.0816 EUR |
0.0800 EUR |
| 2025-02-20 |
0.0771 EUR |
386,619.4002 |
0.0762 EUR |
0.0756 EUR |
0.0787 EUR |
0.0769 EUR |
| 2025-02-19 |
0.0761 EUR |
52,631.3414 |
0.0751 EUR |
0.0750 EUR |
0.0772 EUR |
0.0757 EUR |
| 2025-02-18 |
0.0743 EUR |
622,645.2187 |
0.0752 EUR |
0.0720 EUR |
0.0772 EUR |
0.0743 EUR |
| 2025-02-17 |
0.0792 EUR |
232,038.8925 |
0.0806 EUR |
0.0767 EUR |
0.0819 EUR |
0.0783 EUR |
| 2025-02-16 |
0.0797 EUR |
723,314.7460 |
0.0787 EUR |
0.0778 EUR |
0.0827 EUR |
0.0796 EUR |
| 2025-02-15 |
0.0808 EUR |
244,509.9738 |
0.0801 EUR |
0.0786 EUR |
0.0823 EUR |
0.0792 EUR |
| 2025-02-14 |
0.0833 EUR |
1,672,901.8901 |
0.0844 EUR |
0.0805 EUR |
0.0862 EUR |
0.0820 EUR |
| 2025-02-13 |
0.0906 EUR |
589,524.3081 |
0.0934 EUR |
0.0852 EUR |
0.0937 EUR |
0.0857 EUR |
| 2025-02-12 |
0.0871 EUR |
6,751,536.0480 |
0.0938 EUR |
0.0807 EUR |
0.0954 EUR |
0.0897 EUR |
| 2025-02-11 |
0.0813 EUR |
657,825.7184 |
0.0828 EUR |
0.0764 EUR |
0.0853 EUR |
0.0765 EUR |
| 2025-02-10 |
0.0801 EUR |
547,203.4955 |
0.0791 EUR |
0.0787 EUR |
0.0832 EUR |
0.0810 EUR |
| 2025-02-09 |
0.0837 EUR |
1,482,547.1085 |
0.0818 EUR |
0.0769 EUR |
0.0901 EUR |
0.0771 EUR |
| 2025-02-08 |
0.0870 EUR |
7,648,362.4775 |
0.0737 EUR |
0.0734 EUR |
0.1025 EUR |
0.0818 EUR |
| 2025-02-07 |
0.0766 EUR |
153,579.5921 |
0.0743 EUR |
0.0706 EUR |
0.0802 EUR |
0.0706 EUR |
| 2025-02-06 |
0.0785 EUR |
306,008.3216 |
0.0806 EUR |
0.0730 EUR |
0.0808 EUR |
0.0747 EUR |
| 2025-02-05 |
0.0814 EUR |
213,391.7887 |
0.0848 EUR |
0.0793 EUR |
0.0853 EUR |
0.0798 EUR |
| 2025-02-04 |
0.0854 EUR |
588,529.7709 |
0.0899 EUR |
0.0810 EUR |
0.0899 EUR |
0.0825 EUR |
| 2025-02-03 |
0.0827 EUR |
2,114,752.6895 |
0.0881 EUR |
0.0722 EUR |
0.0885 EUR |
0.0869 EUR |
| 2025-02-02 |
0.0941 EUR |
587,325.5846 |
0.0962 EUR |
0.0879 EUR |
0.0974 EUR |
0.0896 EUR |
| 2025-02-01 |
0.1019 EUR |
1,092,583.4834 |
0.1034 EUR |
0.0949 EUR |
0.1059 EUR |
0.0971 EUR |
| 2025-01-31 |
0.1065 EUR |
680,631.6475 |
0.1059 EUR |
0.1038 EUR |
0.1097 EUR |
0.1060 EUR |
| 2025-01-30 |
0.1151 EUR |
3,930,971.2100 |
0.1088 EUR |
0.1063 EUR |
0.1216 EUR |
0.1066 EUR |