Market [unlinked] / EUR
Identifier on Bitvavo: D-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |