Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.0120 EUR |
487,255.4604 DATA |
0.0123 EUR |
0.0115 EUR |
0.0123 EUR |
0.0117 EUR |
| 2025-06-07 |
0.0119 EUR |
954,730.2569 DATA |
0.0116 EUR |
0.0115 EUR |
0.0123 EUR |
0.0120 EUR |
| 2025-06-06 |
0.0117 EUR |
341,602.9192 DATA |
0.0115 EUR |
0.0115 EUR |
0.0122 EUR |
0.0117 EUR |
| 2025-06-05 |
0.0122 EUR |
566,687.6850 DATA |
0.0124 EUR |
0.0112 EUR |
0.0126 EUR |
0.0115 EUR |
| 2025-06-04 |
0.0128 EUR |
699,307.3085 DATA |
0.0130 EUR |
0.0124 EUR |
0.0133 EUR |
0.0124 EUR |
| 2025-06-03 |
0.0128 EUR |
396,866.6684 DATA |
0.0129 EUR |
0.0123 EUR |
0.0131 EUR |
0.0128 EUR |
| 2025-06-02 |
0.0124 EUR |
616,635.9756 DATA |
0.0125 EUR |
0.0121 EUR |
0.0126 EUR |
0.0124 EUR |
| 2025-06-01 |
0.0123 EUR |
825,434.1128 DATA |
0.0118 EUR |
0.0118 EUR |
0.0128 EUR |
0.0127 EUR |
| 2025-05-31 |
0.0126 EUR |
1,313,507.5537 DATA |
0.0115 EUR |
0.0115 EUR |
0.0138 EUR |
0.0117 EUR |
| 2025-05-30 |
0.0125 EUR |
1,547,843.2364 DATA |
0.0134 EUR |
0.0115 EUR |
0.0137 EUR |
0.0115 EUR |
| 2025-05-29 |
0.0141 EUR |
2,731,861.3148 DATA |
0.0143 EUR |
0.0132 EUR |
0.0148 EUR |
0.0136 EUR |
| 2025-05-28 |
0.0140 EUR |
1,447,957.5444 DATA |
0.0147 EUR |
0.0135 EUR |
0.0149 EUR |
0.0137 EUR |
| 2025-05-27 |
0.0144 EUR |
3,469,304.7788 DATA |
0.0135 EUR |
0.0135 EUR |
0.0151 EUR |
0.0146 EUR |
| 2025-05-26 |
0.0140 EUR |
1,329,226.5728 DATA |
0.0141 EUR |
0.0136 EUR |
0.0143 EUR |
0.0138 EUR |
| 2025-05-25 |
0.0140 EUR |
1,617,051.5708 DATA |
0.0144 EUR |
0.0135 EUR |
0.0144 EUR |
0.0137 EUR |
| 2025-05-24 |
0.0148 EUR |
282,630.2409 DATA |
0.0145 EUR |
0.0145 EUR |
0.0149 EUR |
0.0148 EUR |
| 2025-05-23 |
0.0156 EUR |
557,550.9052 DATA |
0.0162 EUR |
0.0150 EUR |
0.0162 EUR |
0.0150 EUR |
| 2025-05-22 |
0.0159 EUR |
903,350.2357 DATA |
0.0158 EUR |
0.0158 EUR |
0.0164 EUR |
0.0163 EUR |
| 2025-05-21 |
0.0154 EUR |
907,543.1056 DATA |
0.0154 EUR |
0.0149 EUR |
0.0156 EUR |
0.0150 EUR |
| 2025-05-20 |
0.0152 EUR |
416,934.2721 DATA |
0.0154 EUR |
0.0149 EUR |
0.0157 EUR |
0.0153 EUR |
| 2025-05-19 |
0.0152 EUR |
434,554.4463 DATA |
0.0158 EUR |
0.0147 EUR |
0.0158 EUR |
0.0152 EUR |
| 2025-05-18 |
0.0152 EUR |
1,686,364.5328 DATA |
0.0151 EUR |
0.0148 EUR |
0.0159 EUR |
0.0152 EUR |
| 2025-05-17 |
0.0151 EUR |
628,414.9558 DATA |
0.0152 EUR |
0.0148 EUR |
0.0152 EUR |
0.0150 EUR |
| 2025-05-16 |
0.0157 EUR |
836,763.5732 DATA |
0.0156 EUR |
0.0153 EUR |
0.0160 EUR |
0.0155 EUR |
| 2025-05-15 |
0.0159 EUR |
1,266,911.3323 DATA |
0.0164 EUR |
0.0154 EUR |
0.0164 EUR |
0.0158 EUR |
| 2025-05-14 |
0.0170 EUR |
3,080,430.7675 DATA |
0.0173 EUR |
0.0164 EUR |
0.0177 EUR |
0.0168 EUR |
| 2025-05-13 |
0.0167 EUR |
3,262,920.1548 DATA |
0.0165 EUR |
0.0162 EUR |
0.0176 EUR |
0.0175 EUR |
| 2025-05-12 |
0.0173 EUR |
900,587.9964 DATA |
0.0171 EUR |
0.0171 EUR |
0.0179 EUR |
0.0172 EUR |
| 2025-05-11 |
0.0171 EUR |
653,478.4903 DATA |
0.0176 EUR |
0.0166 EUR |
0.0176 EUR |
0.0168 EUR |
| 2025-05-10 |
0.0169 EUR |
815,910.6158 DATA |
0.0173 EUR |
0.0163 EUR |
0.0175 EUR |
0.0175 EUR |
| 2025-05-09 |
0.0158 EUR |
1,786,778.9069 DATA |
0.0155 EUR |
0.0153 EUR |
0.0165 EUR |
0.0165 EUR |
| 2025-05-08 |
0.0151 EUR |
1,357,368.9868 DATA |
0.0142 EUR |
0.0142 EUR |
0.0155 EUR |
0.0154 EUR |
| 2025-05-07 |
0.0140 EUR |
521,965.4831 DATA |
0.0135 EUR |
0.0135 EUR |
0.0143 EUR |
0.0138 EUR |
| 2025-05-06 |
0.0131 EUR |
31,785.6566 DATA |
0.0138 EUR |
0.0130 EUR |
0.0138 EUR |
0.0131 EUR |
| 2025-05-05 |
0.0138 EUR |
698,929.9780 DATA |
0.0137 EUR |
0.0137 EUR |
0.0141 EUR |
0.0139 EUR |
| 2025-05-04 |
0.0138 EUR |
1,029,434.2992 DATA |
0.0142 EUR |
0.0136 EUR |
0.0142 EUR |
0.0137 EUR |
| 2025-05-03 |
0.0146 EUR |
1,128,043.8853 DATA |
0.0148 EUR |
0.0142 EUR |
0.0148 EUR |
0.0142 EUR |
| 2025-05-02 |
0.0151 EUR |
257,472.4449 DATA |
0.0154 EUR |
0.0149 EUR |
0.0154 EUR |
0.0150 EUR |
| 2025-05-01 |
0.0154 EUR |
1,630,637.0878 DATA |
0.0150 EUR |
0.0150 EUR |
0.0160 EUR |
0.0152 EUR |
| 2025-04-30 |
0.0146 EUR |
1,463,274.9578 DATA |
0.0152 EUR |
0.0142 EUR |
0.0154 EUR |
0.0147 EUR |
| 2025-04-29 |
0.0154 EUR |
783,294.3838 DATA |
0.0157 EUR |
0.0152 EUR |
0.0157 EUR |
0.0156 EUR |
| 2025-04-28 |
0.0160 EUR |
455,763.3709 DATA |
0.0159 EUR |
0.0155 EUR |
0.0164 EUR |
0.0156 EUR |
| 2025-04-27 |
0.0166 EUR |
8,888.3002 DATA |
0.0164 EUR |
0.0159 EUR |
0.0164 EUR |
0.0161 EUR |
| 2025-04-26 |
0.0167 EUR |
95,756.3432 DATA |
0.0166 EUR |
0.0163 EUR |
0.0170 EUR |
0.0166 EUR |
| 2025-04-25 |
0.0164 EUR |
407,206.2418 DATA |
0.0164 EUR |
0.0164 EUR |
0.0168 EUR |
0.0164 EUR |
| 2025-04-24 |
0.0157 EUR |
104,560.9849 DATA |
0.0155 EUR |
0.0153 EUR |
0.0159 EUR |
0.0157 EUR |
| 2025-04-23 |
0.0158 EUR |
392,400.4291 DATA |
0.0157 EUR |
0.0155 EUR |
0.0160 EUR |
0.0159 EUR |
| 2025-04-22 |
0.0154 EUR |
3,190,852.6791 DATA |
0.0144 EUR |
0.0144 EUR |
0.0156 EUR |
0.0154 EUR |
| 2025-04-21 |
0.0148 EUR |
425,956.7300 DATA |
0.0149 EUR |
0.0146 EUR |
0.0151 EUR |
0.0146 EUR |
| 2025-04-20 |
0.0146 EUR |
460,353.3301 DATA |
0.0148 EUR |
0.0143 EUR |
0.0149 EUR |
0.0149 EUR |