Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
0.0146 EUR |
1,343,763.5420 DATA |
0.0147 EUR |
0.0141 EUR |
0.0150 EUR |
0.0148 EUR |
| 2025-08-23 |
0.0144 EUR |
86,734.9175 DATA |
0.0145 EUR |
0.0139 EUR |
0.0147 EUR |
0.0139 EUR |
| 2025-08-22 |
0.0140 EUR |
1,374,940.9325 DATA |
0.0142 EUR |
0.0136 EUR |
0.0147 EUR |
0.0145 EUR |
| 2025-08-21 |
0.0134 EUR |
71,471.6122 DATA |
0.0134 EUR |
0.0132 EUR |
0.0135 EUR |
0.0135 EUR |
| 2025-08-20 |
0.0132 EUR |
533,488.9828 DATA |
0.0133 EUR |
0.0127 EUR |
0.0138 EUR |
0.0138 EUR |
| 2025-08-19 |
0.0148 EUR |
5,628,429.9432 DATA |
0.0141 EUR |
0.0130 EUR |
0.0167 EUR |
0.0135 EUR |
| 2025-08-18 |
0.0149 EUR |
178,496.8486 DATA |
0.0145 EUR |
0.0145 EUR |
0.0155 EUR |
0.0147 EUR |
| 2025-08-17 |
0.0141 EUR |
3,075.5285 DATA |
0.0141 EUR |
0.0141 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-08-16 |
0.0143 EUR |
61,210.0218 DATA |
0.0143 EUR |
0.0143 EUR |
0.0144 EUR |
0.0143 EUR |
| 2025-08-15 |
0.0139 EUR |
131,949.4602 DATA |
0.0140 EUR |
0.0135 EUR |
0.0150 EUR |
0.0135 EUR |
| 2025-08-14 |
0.0146 EUR |
1,580,544.7327 DATA |
0.0151 EUR |
0.0140 EUR |
0.0152 EUR |
0.0140 EUR |
| 2025-08-13 |
0.0149 EUR |
227,675.0371 DATA |
0.0147 EUR |
0.0141 EUR |
0.0151 EUR |
0.0150 EUR |
| 2025-08-12 |
0.0147 EUR |
107,786.6879 DATA |
0.0140 EUR |
0.0140 EUR |
0.0150 EUR |
0.0149 EUR |
| 2025-08-11 |
0.0147 EUR |
16,882.3869 DATA |
0.0146 EUR |
0.0138 EUR |
0.0150 EUR |
0.0138 EUR |
| 2025-08-10 |
0.0148 EUR |
107,728.8329 DATA |
0.0145 EUR |
0.0145 EUR |
0.0150 EUR |
0.0145 EUR |
| 2025-08-09 |
0.0145 EUR |
326,987.3265 DATA |
0.0142 EUR |
0.0141 EUR |
0.0150 EUR |
0.0148 EUR |
| 2025-08-08 |
0.0141 EUR |
283,842.7094 DATA |
0.0140 EUR |
0.0137 EUR |
0.0145 EUR |
0.0145 EUR |
| 2025-08-07 |
0.0137 EUR |
246,593.7171 DATA |
0.0135 EUR |
0.0134 EUR |
0.0140 EUR |
0.0140 EUR |
| 2025-08-06 |
0.0135 EUR |
408,383.8215 DATA |
0.0131 EUR |
0.0127 EUR |
0.0140 EUR |
0.0140 EUR |
| 2025-08-05 |
0.0131 EUR |
189,424.0961 DATA |
0.0142 EUR |
0.0128 EUR |
0.0142 EUR |
0.0131 EUR |
| 2025-08-04 |
0.0132 EUR |
358,802.3651 DATA |
0.0128 EUR |
0.0128 EUR |
0.0137 EUR |
0.0137 EUR |
| 2025-08-03 |
0.0128 EUR |
136,757.6485 DATA |
0.0126 EUR |
0.0123 EUR |
0.0130 EUR |
0.0128 EUR |
| 2025-08-02 |
0.0125 EUR |
1,179,276.5870 DATA |
0.0125 EUR |
0.0120 EUR |
0.0129 EUR |
0.0124 EUR |
| 2025-08-01 |
0.0136 EUR |
5,423,508.1316 DATA |
0.0131 EUR |
0.0125 EUR |
0.0156 EUR |
0.0128 EUR |
| 2025-07-31 |
0.0140 EUR |
321,317.8080 DATA |
0.0136 EUR |
0.0133 EUR |
0.0144 EUR |
0.0133 EUR |
| 2025-07-30 |
0.0136 EUR |
327,282.6710 DATA |
0.0140 EUR |
0.0135 EUR |
0.0140 EUR |
0.0140 EUR |
| 2025-07-29 |
0.0145 EUR |
210,985.4014 DATA |
0.0148 EUR |
0.0140 EUR |
0.0150 EUR |
0.0141 EUR |
| 2025-07-28 |
0.0151 EUR |
544,285.4395 DATA |
0.0161 EUR |
0.0146 EUR |
0.0164 EUR |
0.0146 EUR |
| 2025-07-27 |
0.0165 EUR |
87,478.7978 DATA |
0.0157 EUR |
0.0157 EUR |
0.0169 EUR |
0.0157 EUR |
| 2025-07-26 |
0.0153 EUR |
2,000.0000 DATA |
0.0153 EUR |
0.0153 EUR |
0.0153 EUR |
0.0153 EUR |
| 2025-07-25 |
0.0140 EUR |
814,220.3724 DATA |
0.0150 EUR |
0.0133 EUR |
0.0150 EUR |
0.0149 EUR |
| 2025-07-24 |
0.0146 EUR |
14,671.3534 DATA |
0.0154 EUR |
0.0145 EUR |
0.0154 EUR |
0.0150 EUR |
| 2025-07-23 |
0.0152 EUR |
633,092.4482 DATA |
0.0165 EUR |
0.0143 EUR |
0.0168 EUR |
0.0149 EUR |
| 2025-07-22 |
0.0158 EUR |
918,821.0340 DATA |
0.0178 EUR |
0.0152 EUR |
0.0178 EUR |
0.0155 EUR |
| 2025-07-21 |
0.0172 EUR |
218,868.2063 DATA |
0.0173 EUR |
0.0170 EUR |
0.0178 EUR |
0.0178 EUR |
| 2025-07-20 |
0.0170 EUR |
505,009.4406 DATA |
0.0163 EUR |
0.0163 EUR |
0.0172 EUR |
0.0170 EUR |
| 2025-07-19 |
0.0162 EUR |
170,688.5337 DATA |
0.0164 EUR |
0.0161 EUR |
0.0171 EUR |
0.0161 EUR |
| 2025-07-18 |
0.0165 EUR |
2,181,369.0081 DATA |
0.0160 EUR |
0.0158 EUR |
0.0171 EUR |
0.0168 EUR |
| 2025-07-17 |
0.0152 EUR |
931,108.2361 DATA |
0.0151 EUR |
0.0148 EUR |
0.0155 EUR |
0.0154 EUR |
| 2025-07-16 |
0.0153 EUR |
253,399.3917 DATA |
0.0148 EUR |
0.0148 EUR |
0.0157 EUR |
0.0151 EUR |
| 2025-07-15 |
0.0144 EUR |
259,556.0673 DATA |
0.0138 EUR |
0.0137 EUR |
0.0150 EUR |
0.0143 EUR |
| 2025-07-14 |
0.0146 EUR |
734,420.4785 DATA |
0.0146 EUR |
0.0140 EUR |
0.0149 EUR |
0.0145 EUR |
| 2025-07-13 |
0.0148 EUR |
284,506.6879 DATA |
0.0145 EUR |
0.0145 EUR |
0.0155 EUR |
0.0153 EUR |
| 2025-07-12 |
0.0144 EUR |
891,578.6874 DATA |
0.0141 EUR |
0.0140 EUR |
0.0149 EUR |
0.0144 EUR |
| 2025-07-11 |
0.0144 EUR |
426,097.1989 DATA |
0.0144 EUR |
0.0141 EUR |
0.0151 EUR |
0.0149 EUR |
| 2025-07-10 |
0.0134 EUR |
1,103,289.1863 DATA |
0.0131 EUR |
0.0130 EUR |
0.0140 EUR |
0.0136 EUR |
| 2025-07-09 |
0.0129 EUR |
428,616.3479 DATA |
0.0129 EUR |
0.0125 EUR |
0.0135 EUR |
0.0129 EUR |
| 2025-07-08 |
0.0132 EUR |
646,387.5117 DATA |
0.0128 EUR |
0.0127 EUR |
0.0136 EUR |
0.0131 EUR |
| 2025-07-07 |
0.0128 EUR |
1,622,139.4861 DATA |
0.0127 EUR |
0.0120 EUR |
0.0136 EUR |
0.0127 EUR |
| 2025-07-06 |
0.0125 EUR |
1,149.7930 DATA |
0.0125 EUR |
0.0125 EUR |
0.0125 EUR |
0.0125 EUR |