Market [unlinked] / EUR
Identifier on Bitvavo: DBR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0141 EUR |
122,860.0839 |
0.0142 EUR |
0.0140 EUR |
0.0142 EUR |
0.0140 EUR |
| 2026-02-02 |
0.0139 EUR |
673,709.4037 |
0.0140 EUR |
0.0136 EUR |
0.0144 EUR |
0.0140 EUR |
| 2026-02-01 |
0.0139 EUR |
3,254,997.0732 |
0.0144 EUR |
0.0137 EUR |
0.0144 EUR |
0.0138 EUR |
| 2026-01-31 |
0.0141 EUR |
3,390,034.7394 |
0.0140 EUR |
0.0132 EUR |
0.0141 EUR |
0.0134 EUR |
| 2026-01-30 |
0.0148 EUR |
32,239,336.7976 |
0.0137 EUR |
0.0130 EUR |
0.0173 EUR |
0.0143 EUR |
| 2026-01-29 |
0.0142 EUR |
7,353,798.5225 |
0.0136 EUR |
0.0127 EUR |
0.0160 EUR |
0.0137 EUR |
| 2026-01-28 |
0.0136 EUR |
944,886.8493 |
0.0131 EUR |
0.0131 EUR |
0.0138 EUR |
0.0137 EUR |
| 2026-01-27 |
0.0131 EUR |
343,261.4635 |
0.0130 EUR |
0.0130 EUR |
0.0133 EUR |
0.0131 EUR |
| 2026-01-26 |
0.0130 EUR |
722,232.9890 |
0.0130 EUR |
0.0130 EUR |
0.0134 EUR |
0.0130 EUR |
| 2026-01-25 |
0.0130 EUR |
2,097,556.8781 |
0.0134 EUR |
0.0128 EUR |
0.0134 EUR |
0.0130 EUR |
| 2026-01-24 |
0.0135 EUR |
707,247.4666 |
0.0135 EUR |
0.0134 EUR |
0.0136 EUR |
0.0136 EUR |
| 2026-01-23 |
0.0138 EUR |
258,762.1623 |
0.0140 EUR |
0.0137 EUR |
0.0140 EUR |
0.0137 EUR |
| 2026-01-22 |
0.0144 EUR |
850,769.1032 |
0.0145 EUR |
0.0139 EUR |
0.0149 EUR |
0.0140 EUR |
| 2026-01-21 |
0.0147 EUR |
613,635.9538 |
0.0153 EUR |
0.0139 EUR |
0.0153 EUR |
0.0142 EUR |
| 2026-01-20 |
0.0156 EUR |
177,452.2658 |
0.0158 EUR |
0.0153 EUR |
0.0158 EUR |
0.0153 EUR |
| 2026-01-19 |
0.0158 EUR |
281,978.5182 |
0.0156 EUR |
0.0150 EUR |
0.0161 EUR |
0.0160 EUR |
| 2026-01-18 |
0.0160 EUR |
107,732.8109 |
0.0161 EUR |
0.0160 EUR |
0.0162 EUR |
0.0161 EUR |
| 2026-01-17 |
0.0161 EUR |
2,535,241.4836 |
0.0159 EUR |
0.0159 EUR |
0.0164 EUR |
0.0161 EUR |
| 2026-01-16 |
0.0158 EUR |
772,632.2150 |
0.0155 EUR |
0.0154 EUR |
0.0159 EUR |
0.0159 EUR |
| 2026-01-15 |
0.0154 EUR |
962,995.2444 |
0.0153 EUR |
0.0150 EUR |
0.0159 EUR |
0.0152 EUR |
| 2026-01-14 |
0.0161 EUR |
757,128.9475 |
0.0166 EUR |
0.0157 EUR |
0.0169 EUR |
0.0159 EUR |
| 2026-01-13 |
0.0162 EUR |
291,307.5880 |
0.0161 EUR |
0.0161 EUR |
0.0164 EUR |
0.0163 EUR |
| 2026-01-12 |
0.0159 EUR |
60,496.9472 |
0.0160 EUR |
0.0158 EUR |
0.0161 EUR |
0.0159 EUR |
| 2026-01-11 |
0.0161 EUR |
55,003.9515 |
0.0161 EUR |
0.0159 EUR |
0.0162 EUR |
0.0160 EUR |
| 2026-01-10 |
0.0159 EUR |
444,644.5696 |
0.0159 EUR |
0.0158 EUR |
0.0162 EUR |
0.0162 EUR |
| 2026-01-09 |
0.0155 EUR |
2,278,952.3731 |
0.0154 EUR |
0.0154 EUR |
0.0158 EUR |
0.0158 EUR |
| 2026-01-08 |
0.0155 EUR |
1,354,001.3413 |
0.0158 EUR |
0.0153 EUR |
0.0159 EUR |
0.0154 EUR |
| 2026-01-07 |
0.0161 EUR |
1,599,058.0857 |
0.0159 EUR |
0.0158 EUR |
0.0165 EUR |
0.0159 EUR |
| 2026-01-06 |
0.0157 EUR |
282,147.9984 |
0.0158 EUR |
0.0155 EUR |
0.0159 EUR |
0.0156 EUR |
| 2026-01-05 |
0.0159 EUR |
1,306,609.8129 |
0.0157 EUR |
0.0155 EUR |
0.0165 EUR |
0.0156 EUR |
| 2026-01-04 |
0.0159 EUR |
3,469,606.8070 |
0.0154 EUR |
0.0154 EUR |
0.0167 EUR |
0.0157 EUR |
| 2026-01-03 |
0.0153 EUR |
957,026.0283 |
0.0153 EUR |
0.0152 EUR |
0.0154 EUR |
0.0153 EUR |
| 2026-01-02 |
0.0150 EUR |
2,568,894.1341 |
0.0147 EUR |
0.0146 EUR |
0.0155 EUR |
0.0155 EUR |
| 2026-01-01 |
0.0147 EUR |
742,143.4900 |
0.0146 EUR |
0.0146 EUR |
0.0148 EUR |
0.0146 EUR |
| 2025-12-31 |
0.0146 EUR |
1,166,573.3906 |
0.0145 EUR |
0.0144 EUR |
0.0148 EUR |
0.0145 EUR |
| 2025-12-30 |
0.0143 EUR |
2,236,332.0713 |
0.0143 EUR |
0.0141 EUR |
0.0145 EUR |
0.0145 EUR |
| 2025-12-29 |
0.0148 EUR |
1,025,123.8683 |
0.0148 EUR |
0.0144 EUR |
0.0152 EUR |
0.0144 EUR |
| 2025-12-28 |
0.0148 EUR |
2,119,537.6321 |
0.0139 EUR |
0.0139 EUR |
0.0151 EUR |
0.0149 EUR |
| 2025-12-27 |
0.0140 EUR |
459,217.1682 |
0.0139 EUR |
0.0139 EUR |
0.0142 EUR |
0.0140 EUR |
| 2025-12-26 |
0.0138 EUR |
1,663,898.0906 |
0.0135 EUR |
0.0134 EUR |
0.0140 EUR |
0.0139 EUR |
| 2025-12-25 |
0.0134 EUR |
586,832.4774 |
0.0133 EUR |
0.0133 EUR |
0.0138 EUR |
0.0135 EUR |
| 2025-12-24 |
0.0144 EUR |
4,495,599.1662 |
0.0152 EUR |
0.0134 EUR |
0.0153 EUR |
0.0136 EUR |
| 2025-12-23 |
0.0163 EUR |
16,319,466.1758 |
0.0158 EUR |
0.0146 EUR |
0.0178 EUR |
0.0153 EUR |
| 2025-12-22 |
0.0161 EUR |
259,259.1818 |
0.0161 EUR |
0.0158 EUR |
0.0164 EUR |
0.0160 EUR |
| 2025-12-21 |
0.0163 EUR |
66,025.2408 |
0.0167 EUR |
0.0161 EUR |
0.0168 EUR |
0.0161 EUR |
| 2025-12-20 |
0.0168 EUR |
212,959.1140 |
0.0169 EUR |
0.0167 EUR |
0.0170 EUR |
0.0168 EUR |
| 2025-12-19 |
0.0169 EUR |
1,155,182.1058 |
0.0170 EUR |
0.0165 EUR |
0.0173 EUR |
0.0168 EUR |
| 2025-12-18 |
0.0174 EUR |
210,820.3759 |
0.0173 EUR |
0.0170 EUR |
0.0178 EUR |
0.0172 EUR |
| 2025-12-17 |
0.0176 EUR |
5,616.7287 |
0.0175 EUR |
0.0172 EUR |
0.0175 EUR |
0.0172 EUR |
| 2025-12-16 |
0.0177 EUR |
798,694.2083 |
0.0180 EUR |
0.0172 EUR |
0.0187 EUR |
0.0177 EUR |