Market [unlinked] / EUR
Identifier on Bitvavo: DBR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.0123 EUR |
60,916.2244 |
0.0121 EUR |
0.0120 EUR |
0.0123 EUR |
0.0123 EUR |
| 2025-06-07 |
0.0125 EUR |
402,005.2300 |
0.0122 EUR |
0.0122 EUR |
0.0128 EUR |
0.0123 EUR |
| 2025-06-06 |
0.0120 EUR |
418,072.0596 |
0.0119 EUR |
0.0119 EUR |
0.0124 EUR |
0.0122 EUR |
| 2025-06-05 |
0.0121 EUR |
1,986,937.0372 |
0.0122 EUR |
0.0118 EUR |
0.0135 EUR |
0.0119 EUR |
| 2025-06-04 |
0.0123 EUR |
396,050.5466 |
0.0125 EUR |
0.0121 EUR |
0.0125 EUR |
0.0122 EUR |
| 2025-06-03 |
0.0125 EUR |
1,748,617.7720 |
0.0125 EUR |
0.0125 EUR |
0.0128 EUR |
0.0125 EUR |
| 2025-06-02 |
0.0125 EUR |
1,075,748.8567 |
0.0125 EUR |
0.0122 EUR |
0.0135 EUR |
0.0134 EUR |
| 2025-06-01 |
0.0124 EUR |
292,733.9724 |
0.0124 EUR |
0.0123 EUR |
0.0127 EUR |
0.0126 EUR |
| 2025-05-31 |
0.0124 EUR |
1,804,019.6040 |
0.0123 EUR |
0.0122 EUR |
0.0143 EUR |
0.0124 EUR |
| 2025-05-30 |
0.0127 EUR |
1,380,109.6878 |
0.0128 EUR |
0.0124 EUR |
0.0128 EUR |
0.0124 EUR |
| 2025-05-29 |
0.0135 EUR |
423,095.0712 |
0.0136 EUR |
0.0132 EUR |
0.0137 EUR |
0.0132 EUR |
| 2025-05-28 |
0.0136 EUR |
730,842.1556 |
0.0138 EUR |
0.0134 EUR |
0.0138 EUR |
0.0135 EUR |
| 2025-05-27 |
0.0137 EUR |
580,156.6617 |
0.0136 EUR |
0.0136 EUR |
0.0142 EUR |
0.0139 EUR |
| 2025-05-26 |
0.0137 EUR |
824,680.0641 |
0.0137 EUR |
0.0137 EUR |
0.0141 EUR |
0.0139 EUR |
| 2025-05-25 |
0.0140 EUR |
696,419.3295 |
0.0141 EUR |
0.0136 EUR |
0.0141 EUR |
0.0137 EUR |
| 2025-05-24 |
0.0143 EUR |
150,585.0898 |
0.0142 EUR |
0.0141 EUR |
0.0142 EUR |
0.0141 EUR |
| 2025-05-23 |
0.0147 EUR |
1,987,437.4802 |
0.0149 EUR |
0.0142 EUR |
0.0152 EUR |
0.0143 EUR |
| 2025-05-22 |
0.0146 EUR |
912,436.8125 |
0.0145 EUR |
0.0142 EUR |
0.0150 EUR |
0.0145 EUR |
| 2025-05-21 |
0.0145 EUR |
1,677,582.7233 |
0.0148 EUR |
0.0140 EUR |
0.0149 EUR |
0.0144 EUR |
| 2025-05-20 |
0.0149 EUR |
1,097,528.1513 |
0.0150 EUR |
0.0147 EUR |
0.0152 EUR |
0.0149 EUR |
| 2025-05-19 |
0.0151 EUR |
1,100,672.7980 |
0.0152 EUR |
0.0146 EUR |
0.0158 EUR |
0.0150 EUR |
| 2025-05-18 |
0.0157 EUR |
3,457,881.6444 |
0.0159 EUR |
0.0153 EUR |
0.0160 EUR |
0.0153 EUR |
| 2025-05-17 |
0.0155 EUR |
9,840,712.8579 |
0.0148 EUR |
0.0147 EUR |
0.0164 EUR |
0.0158 EUR |
| 2025-05-16 |
0.0151 EUR |
2,831,749.3382 |
0.0150 EUR |
0.0148 EUR |
0.0154 EUR |
0.0149 EUR |
| 2025-05-15 |
0.0155 EUR |
14,952,168.2388 |
0.0152 EUR |
0.0144 EUR |
0.0168 EUR |
0.0153 EUR |
| 2025-05-14 |
0.0152 EUR |
3,494,361.1838 |
0.0156 EUR |
0.0147 EUR |
0.0158 EUR |
0.0150 EUR |
| 2025-05-13 |
0.0157 EUR |
3,534,921.2093 |
0.0163 EUR |
0.0151 EUR |
0.0170 EUR |
0.0158 EUR |
| 2025-05-12 |
0.0167 EUR |
4,219,903.4179 |
0.0166 EUR |
0.0159 EUR |
0.0173 EUR |
0.0160 EUR |
| 2025-05-11 |
0.0165 EUR |
1,331,222.9457 |
0.0165 EUR |
0.0161 EUR |
0.0169 EUR |
0.0163 EUR |
| 2025-05-10 |
0.0163 EUR |
1,042,919.2077 |
0.0159 EUR |
0.0157 EUR |
0.0172 EUR |
0.0164 EUR |
| 2025-05-09 |
0.0158 EUR |
3,402,744.7904 |
0.0161 EUR |
0.0157 EUR |
0.0164 EUR |
0.0157 EUR |
| 2025-05-08 |
0.0158 EUR |
4,065,924.0785 |
0.0152 EUR |
0.0150 EUR |
0.0163 EUR |
0.0158 EUR |
| 2025-05-07 |
0.0160 EUR |
13,032,366.0905 |
0.0144 EUR |
0.0144 EUR |
0.0175 EUR |
0.0158 EUR |
| 2025-05-06 |
0.0140 EUR |
4,450,332.0353 |
0.0141 EUR |
0.0136 EUR |
0.0153 EUR |
0.0143 EUR |
| 2025-05-05 |
0.0139 EUR |
1,661,815.6100 |
0.0138 EUR |
0.0137 EUR |
0.0141 EUR |
0.0141 EUR |
| 2025-05-04 |
0.0139 EUR |
500,830.4488 |
0.0140 EUR |
0.0138 EUR |
0.0141 EUR |
0.0139 EUR |
| 2025-05-03 |
0.0143 EUR |
608,654.1452 |
0.0142 EUR |
0.0139 EUR |
0.0143 EUR |
0.0139 EUR |
| 2025-05-02 |
0.0142 EUR |
2,303,437.8989 |
0.0139 EUR |
0.0139 EUR |
0.0154 EUR |
0.0146 EUR |
| 2025-05-01 |
0.0141 EUR |
4,194,127.9757 |
0.0143 EUR |
0.0133 EUR |
0.0146 EUR |
0.0139 EUR |
| 2025-04-30 |
0.0143 EUR |
1,417,424.9633 |
0.0144 EUR |
0.0141 EUR |
0.0144 EUR |
0.0141 EUR |
| 2025-04-29 |
0.0148 EUR |
831,161.5958 |
0.0148 EUR |
0.0144 EUR |
0.0150 EUR |
0.0146 EUR |
| 2025-04-28 |
0.0149 EUR |
6,323,670.9713 |
0.0145 EUR |
0.0144 EUR |
0.0155 EUR |
0.0148 EUR |
| 2025-04-27 |
0.0142 EUR |
3,412,028.9773 |
0.0147 EUR |
0.0139 EUR |
0.0148 EUR |
0.0143 EUR |
| 2025-04-26 |
0.0144 EUR |
11,411,329.0537 |
0.0137 EUR |
0.0137 EUR |
0.0154 EUR |
0.0146 EUR |
| 2025-04-25 |
0.0134 EUR |
5,348,731.7992 |
0.0134 EUR |
0.0132 EUR |
0.0137 EUR |
0.0135 EUR |
| 2025-04-24 |
0.0136 EUR |
3,166,678.6911 |
0.0137 EUR |
0.0131 EUR |
0.0140 EUR |
0.0132 EUR |
| 2025-04-23 |
0.0136 EUR |
5,746,055.0792 |
0.0138 EUR |
0.0132 EUR |
0.0140 EUR |
0.0137 EUR |
| 2025-04-22 |
0.0132 EUR |
2,221,723.4034 |
0.0130 EUR |
0.0128 EUR |
0.0136 EUR |
0.0134 EUR |
| 2025-04-21 |
0.0134 EUR |
9,523,444.8858 |
0.0128 EUR |
0.0128 EUR |
0.0143 EUR |
0.0130 EUR |
| 2025-04-20 |
0.0128 EUR |
8,583,471.5377 |
0.0127 EUR |
0.0122 EUR |
0.0138 EUR |
0.0128 EUR |