Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
0.0255 EUR |
1,214,054.6324 DATA |
0.0249 EUR |
0.0249 EUR |
0.0263 EUR |
0.0262 EUR |
| 2025-02-13 |
0.0250 EUR |
479,878.0927 DATA |
0.0259 EUR |
0.0246 EUR |
0.0260 EUR |
0.0248 EUR |
| 2025-02-12 |
0.0250 EUR |
535,862.9303 DATA |
0.0249 EUR |
0.0240 EUR |
0.0260 EUR |
0.0259 EUR |
| 2025-02-11 |
0.0247 EUR |
1,174,509.6042 DATA |
0.0246 EUR |
0.0240 EUR |
0.0251 EUR |
0.0245 EUR |
| 2025-02-10 |
0.0243 EUR |
1,943,496.7058 DATA |
0.0236 EUR |
0.0236 EUR |
0.0246 EUR |
0.0244 EUR |
| 2025-02-09 |
0.0238 EUR |
646,502.0398 DATA |
0.0242 EUR |
0.0229 EUR |
0.0243 EUR |
0.0233 EUR |
| 2025-02-08 |
0.0239 EUR |
4,300,838.7683 DATA |
0.0228 EUR |
0.0225 EUR |
0.0248 EUR |
0.0241 EUR |
| 2025-02-07 |
0.0225 EUR |
1,529,422.5383 DATA |
0.0217 EUR |
0.0216 EUR |
0.0235 EUR |
0.0226 EUR |
| 2025-02-06 |
0.0225 EUR |
728,806.8217 DATA |
0.0228 EUR |
0.0213 EUR |
0.0235 EUR |
0.0214 EUR |
| 2025-02-05 |
0.0250 EUR |
8,034,939.3208 DATA |
0.0248 EUR |
0.0225 EUR |
0.0283 EUR |
0.0227 EUR |
| 2025-02-04 |
0.0237 EUR |
5,511,345.2062 DATA |
0.0239 EUR |
0.0218 EUR |
0.0255 EUR |
0.0243 EUR |
| 2025-02-03 |
0.0234 EUR |
1,840,440.3661 DATA |
0.0248 EUR |
0.0199 EUR |
0.0248 EUR |
0.0241 EUR |
| 2025-02-02 |
0.0268 EUR |
550,200.5666 DATA |
0.0287 EUR |
0.0250 EUR |
0.0287 EUR |
0.0251 EUR |
| 2025-02-01 |
0.0309 EUR |
985,325.6552 DATA |
0.0310 EUR |
0.0292 EUR |
0.0316 EUR |
0.0295 EUR |
| 2025-01-31 |
0.0315 EUR |
693,970.9373 DATA |
0.0310 EUR |
0.0308 EUR |
0.0325 EUR |
0.0310 EUR |
| 2025-01-30 |
0.0306 EUR |
210,681.6078 DATA |
0.0299 EUR |
0.0299 EUR |
0.0316 EUR |
0.0309 EUR |
| 2025-01-29 |
0.0302 EUR |
275,100.8761 DATA |
0.0292 EUR |
0.0292 EUR |
0.0309 EUR |
0.0305 EUR |
| 2025-01-28 |
0.0306 EUR |
489,763.0690 DATA |
0.0313 EUR |
0.0288 EUR |
0.0315 EUR |
0.0294 EUR |
| 2025-01-27 |
0.0305 EUR |
759,109.6023 DATA |
0.0310 EUR |
0.0291 EUR |
0.0318 EUR |
0.0318 EUR |
| 2025-01-26 |
0.0333 EUR |
76,405.3221 DATA |
0.0321 EUR |
0.0321 EUR |
0.0332 EUR |
0.0331 EUR |
| 2025-01-25 |
0.0336 EUR |
297,671.9894 DATA |
0.0330 EUR |
0.0329 EUR |
0.0342 EUR |
0.0337 EUR |
| 2025-01-24 |
0.0346 EUR |
143,794.2585 DATA |
0.0348 EUR |
0.0331 EUR |
0.0351 EUR |
0.0332 EUR |
| 2025-01-23 |
0.0351 EUR |
304,149.9523 DATA |
0.0357 EUR |
0.0334 EUR |
0.0357 EUR |
0.0336 EUR |
| 2025-01-22 |
0.0358 EUR |
169,597.1921 DATA |
0.0354 EUR |
0.0350 EUR |
0.0364 EUR |
0.0357 EUR |
| 2025-01-21 |
0.0349 EUR |
1,596,648.3493 DATA |
0.0336 EUR |
0.0319 EUR |
0.0365 EUR |
0.0355 EUR |
| 2025-01-20 |
0.0344 EUR |
730,985.4205 DATA |
0.0346 EUR |
0.0333 EUR |
0.0371 EUR |
0.0344 EUR |
| 2025-01-19 |
0.0374 EUR |
1,020,862.9966 DATA |
0.0390 EUR |
0.0348 EUR |
0.0393 EUR |
0.0351 EUR |
| 2025-01-18 |
0.0409 EUR |
698,243.8283 DATA |
0.0440 EUR |
0.0393 EUR |
0.0440 EUR |
0.0394 EUR |
| 2025-01-17 |
0.0432 EUR |
472,567.7557 DATA |
0.0419 EUR |
0.0418 EUR |
0.0446 EUR |
0.0443 EUR |
| 2025-01-16 |
0.0425 EUR |
414,725.6228 DATA |
0.0429 EUR |
0.0413 EUR |
0.0432 EUR |
0.0424 EUR |
| 2025-01-15 |
0.0422 EUR |
745,013.9840 DATA |
0.0414 EUR |
0.0407 EUR |
0.0434 EUR |
0.0434 EUR |
| 2025-01-14 |
0.0406 EUR |
122,011.5761 DATA |
0.0409 EUR |
0.0405 EUR |
0.0414 EUR |
0.0411 EUR |
| 2025-01-13 |
0.0400 EUR |
440,243.4027 DATA |
0.0431 EUR |
0.0380 EUR |
0.0435 EUR |
0.0399 EUR |
| 2025-01-12 |
0.0426 EUR |
617,772.8496 DATA |
0.0427 EUR |
0.0422 EUR |
0.0431 EUR |
0.0424 EUR |
| 2025-01-11 |
0.0431 EUR |
288,828.0135 DATA |
0.0440 EUR |
0.0425 EUR |
0.0440 EUR |
0.0436 EUR |
| 2025-01-10 |
0.0440 EUR |
259,933.4202 DATA |
0.0430 EUR |
0.0424 EUR |
0.0444 EUR |
0.0440 EUR |
| 2025-01-09 |
0.0437 EUR |
856,919.5230 DATA |
0.0445 EUR |
0.0420 EUR |
0.0447 EUR |
0.0420 EUR |
| 2025-01-08 |
0.0442 EUR |
788,539.2412 DATA |
0.0462 EUR |
0.0426 EUR |
0.0462 EUR |
0.0446 EUR |
| 2025-01-07 |
0.0478 EUR |
542,752.9599 DATA |
0.0500 EUR |
0.0462 EUR |
0.0500 EUR |
0.0468 EUR |
| 2025-01-06 |
0.0492 EUR |
732,619.2041 DATA |
0.0494 EUR |
0.0482 EUR |
0.0505 EUR |
0.0500 EUR |
| 2025-01-05 |
0.0506 EUR |
1,331,890.4188 DATA |
0.0490 EUR |
0.0490 EUR |
0.0520 EUR |
0.0494 EUR |
| 2025-01-04 |
0.0490 EUR |
1,012,995.5518 DATA |
0.0495 EUR |
0.0481 EUR |
0.0501 EUR |
0.0490 EUR |
| 2025-01-03 |
0.0487 EUR |
1,334,449.1525 DATA |
0.0481 EUR |
0.0474 EUR |
0.0499 EUR |
0.0493 EUR |
| 2025-01-02 |
0.0486 EUR |
704,445.8637 DATA |
0.0476 EUR |
0.0475 EUR |
0.0496 EUR |
0.0483 EUR |
| 2025-01-01 |
0.0462 EUR |
1,547,316.8850 DATA |
0.0472 EUR |
0.0450 EUR |
0.0477 EUR |
0.0469 EUR |
| 2024-12-31 |
0.0482 EUR |
1,288,061.9668 DATA |
0.0456 EUR |
0.0456 EUR |
0.0494 EUR |
0.0470 EUR |
| 2024-12-30 |
0.0462 EUR |
1,484,772.7814 DATA |
0.0470 EUR |
0.0442 EUR |
0.0494 EUR |
0.0476 EUR |
| 2024-12-29 |
0.0489 EUR |
1,401,300.3816 DATA |
0.0502 EUR |
0.0459 EUR |
0.0523 EUR |
0.0459 EUR |
| 2024-12-28 |
0.0512 EUR |
14,260,165.8063 DATA |
0.0463 EUR |
0.0463 EUR |
0.0555 EUR |
0.0491 EUR |
| 2024-12-27 |
0.0463 EUR |
567,754.8965 DATA |
0.0446 EUR |
0.0446 EUR |
0.0476 EUR |
0.0470 EUR |