Market [unlinked] / EUR
Identifier on Bitvavo: DBR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
0.0190 EUR |
155,333.0000 |
0.0192 EUR |
0.0192 EUR |
0.0192 EUR |
0.0192 EUR |
| 2025-07-13 |
0.0190 EUR |
1,296,640.6325 |
0.0187 EUR |
0.0185 EUR |
0.0196 EUR |
0.0192 EUR |
| 2025-07-12 |
0.0193 EUR |
1,750,706.4137 |
0.0196 EUR |
0.0188 EUR |
0.0200 EUR |
0.0189 EUR |
| 2025-07-11 |
0.0200 EUR |
9,646,581.7415 |
0.0196 EUR |
0.0194 EUR |
0.0210 EUR |
0.0200 EUR |
| 2025-07-10 |
0.0206 EUR |
13,901,213.3404 |
0.0202 EUR |
0.0192 EUR |
0.0233 EUR |
0.0199 EUR |
| 2025-07-09 |
0.0203 EUR |
22,190,860.1639 |
0.0175 EUR |
0.0175 EUR |
0.0217 EUR |
0.0201 EUR |
| 2025-07-08 |
0.0173 EUR |
472,252.1417 |
0.0172 EUR |
0.0170 EUR |
0.0176 EUR |
0.0174 EUR |
| 2025-07-07 |
0.0174 EUR |
1,856,450.8261 |
0.0173 EUR |
0.0172 EUR |
0.0176 EUR |
0.0172 EUR |
| 2025-07-06 |
0.0173 EUR |
1,969,121.6860 |
0.0172 EUR |
0.0171 EUR |
0.0178 EUR |
0.0172 EUR |
| 2025-07-05 |
0.0174 EUR |
2,239,965.2950 |
0.0175 EUR |
0.0172 EUR |
0.0177 EUR |
0.0172 EUR |
| 2025-07-04 |
0.0179 EUR |
4,095,137.9026 |
0.0181 EUR |
0.0174 EUR |
0.0186 EUR |
0.0174 EUR |
| 2025-07-03 |
0.0193 EUR |
9,027,517.9657 |
0.0198 EUR |
0.0183 EUR |
0.0199 EUR |
0.0197 EUR |
| 2025-07-02 |
0.0199 EUR |
25,035,624.5609 |
0.0209 EUR |
0.0181 EUR |
0.0212 EUR |
0.0193 EUR |
| 2025-07-01 |
0.0171 EUR |
6,297,607.7338 |
0.0169 EUR |
0.0166 EUR |
0.0173 EUR |
0.0172 EUR |
| 2025-06-30 |
0.0178 EUR |
8,866,385.5203 |
0.0188 EUR |
0.0167 EUR |
0.0193 EUR |
0.0168 EUR |
| 2025-06-29 |
0.0192 EUR |
49,135,886.4361 |
0.0193 EUR |
0.0184 EUR |
0.0202 EUR |
0.0188 EUR |
| 2025-06-28 |
0.0225 EUR |
69,019,465.3645 |
0.0180 EUR |
0.0176 EUR |
0.0274 EUR |
0.0189 EUR |
| 2025-06-27 |
0.0155 EUR |
5,503,019.1606 |
0.0158 EUR |
0.0144 EUR |
0.0166 EUR |
0.0164 EUR |
| 2025-06-26 |
0.0158 EUR |
30,167,717.4468 |
0.0145 EUR |
0.0145 EUR |
0.0171 EUR |
0.0153 EUR |
| 2025-06-25 |
0.0140 EUR |
8,929,605.6264 |
0.0133 EUR |
0.0131 EUR |
0.0147 EUR |
0.0146 EUR |
| 2025-06-24 |
0.0134 EUR |
1,858,412.9401 |
0.0134 EUR |
0.0134 EUR |
0.0138 EUR |
0.0134 EUR |
| 2025-06-23 |
0.0133 EUR |
2,374,705.4613 |
0.0135 EUR |
0.0127 EUR |
0.0139 EUR |
0.0134 EUR |
| 2025-06-22 |
0.0135 EUR |
6,102,881.6878 |
0.0132 EUR |
0.0126 EUR |
0.0150 EUR |
0.0133 EUR |
| 2025-06-21 |
0.0133 EUR |
19,171,132.5147 |
0.0136 EUR |
0.0125 EUR |
0.0142 EUR |
0.0131 EUR |
| 2025-06-20 |
0.0121 EUR |
302,144.2450 |
0.0121 EUR |
0.0120 EUR |
0.0122 EUR |
0.0122 EUR |
| 2025-06-19 |
0.0121 EUR |
173,448.7537 |
0.0120 EUR |
0.0119 EUR |
0.0121 EUR |
0.0120 EUR |
| 2025-06-18 |
0.0121 EUR |
218,796.5011 |
0.0121 EUR |
0.0121 EUR |
0.0123 EUR |
0.0122 EUR |
| 2025-06-17 |
0.0122 EUR |
88,863.5100 |
0.0119 EUR |
0.0119 EUR |
0.0121 EUR |
0.0121 EUR |
| 2025-06-16 |
0.0123 EUR |
320,231.2793 |
0.0123 EUR |
0.0121 EUR |
0.0124 EUR |
0.0123 EUR |
| 2025-06-15 |
0.0124 EUR |
1,925,760.4393 |
0.0119 EUR |
0.0119 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-06-14 |
0.0118 EUR |
137,358.9628 |
0.0117 EUR |
0.0115 EUR |
0.0118 EUR |
0.0115 EUR |
| 2025-06-13 |
0.0118 EUR |
1,902,547.1402 |
0.0120 EUR |
0.0115 EUR |
0.0120 EUR |
0.0118 EUR |
| 2025-06-12 |
0.0119 EUR |
516,753.1434 |
0.0119 EUR |
0.0116 EUR |
0.0129 EUR |
0.0119 EUR |
| 2025-06-11 |
0.0124 EUR |
710,733.7358 |
0.0123 EUR |
0.0120 EUR |
0.0124 EUR |
0.0120 EUR |
| 2025-06-10 |
0.0123 EUR |
410,185.7617 |
0.0124 EUR |
0.0121 EUR |
0.0124 EUR |
0.0122 EUR |
| 2025-06-09 |
0.0123 EUR |
880,609.4790 |
0.0122 EUR |
0.0120 EUR |
0.0125 EUR |
0.0123 EUR |
| 2025-06-08 |
0.0123 EUR |
1,964,313.5101 |
0.0121 EUR |
0.0120 EUR |
0.0124 EUR |
0.0124 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 |