Market [unlinked] / EUR
Identifier on Bitvavo: DBR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.0287 EUR |
1,573,323.9798 |
0.0275 EUR |
0.0273 EUR |
0.0300 EUR |
0.0299 EUR |
| 2025-01-22 |
0.0290 EUR |
4,071,463.2855 |
0.0286 EUR |
0.0276 EUR |
0.0314 EUR |
0.0279 EUR |
| 2025-01-21 |
0.0296 EUR |
10,632,541.5152 |
0.0280 EUR |
0.0274 EUR |
0.0309 EUR |
0.0287 EUR |
| 2025-01-20 |
0.0291 EUR |
5,035,236.5838 |
0.0282 EUR |
0.0274 EUR |
0.0303 EUR |
0.0277 EUR |
| 2025-01-19 |
0.0304 EUR |
2,772,661.5573 |
0.0310 EUR |
0.0283 EUR |
0.0317 EUR |
0.0284 EUR |
| 2025-01-18 |
0.0322 EUR |
2,606,606.0028 |
0.0330 EUR |
0.0315 EUR |
0.0333 EUR |
0.0315 EUR |
| 2025-01-17 |
0.0340 EUR |
18,576,778.2559 |
0.0276 EUR |
0.0276 EUR |
0.0380 EUR |
0.0321 EUR |
| 2025-01-16 |
0.0284 EUR |
684,649.4402 |
0.0290 EUR |
0.0277 EUR |
0.0290 EUR |
0.0280 EUR |
| 2025-01-15 |
0.0285 EUR |
1,770,665.4399 |
0.0289 EUR |
0.0276 EUR |
0.0291 EUR |
0.0286 EUR |
| 2025-01-14 |
0.0285 EUR |
981,671.9263 |
0.0280 EUR |
0.0280 EUR |
0.0291 EUR |
0.0289 EUR |
| 2025-01-13 |
0.0288 EUR |
1,099,767.0655 |
0.0306 EUR |
0.0278 EUR |
0.0308 EUR |
0.0279 EUR |
| 2025-01-12 |
0.0309 EUR |
304,676.8776 |
0.0309 EUR |
0.0305 EUR |
0.0312 EUR |
0.0306 EUR |
| 2025-01-11 |
0.0310 EUR |
721,161.5330 |
0.0313 EUR |
0.0308 EUR |
0.0313 EUR |
0.0311 EUR |
| 2025-01-10 |
0.0312 EUR |
1,466,035.6571 |
0.0299 EUR |
0.0297 EUR |
0.0318 EUR |
0.0312 EUR |
| 2025-01-09 |
0.0317 EUR |
611,025.7518 |
0.0329 EUR |
0.0297 EUR |
0.0331 EUR |
0.0300 EUR |
| 2025-01-08 |
0.0334 EUR |
859,404.7045 |
0.0342 EUR |
0.0322 EUR |
0.0342 EUR |
0.0327 EUR |
| 2025-01-07 |
0.0356 EUR |
778,531.7948 |
0.0366 EUR |
0.0345 EUR |
0.0367 EUR |
0.0346 EUR |
| 2025-01-06 |
0.0375 EUR |
943,179.8694 |
0.0383 EUR |
0.0367 EUR |
0.0383 EUR |
0.0368 EUR |
| 2025-01-05 |
0.0389 EUR |
5,315,601.9243 |
0.0390 EUR |
0.0379 EUR |
0.0408 EUR |
0.0381 EUR |
| 2025-01-04 |
0.0369 EUR |
3,628,985.6551 |
0.0355 EUR |
0.0353 EUR |
0.0379 EUR |
0.0377 EUR |
| 2025-01-03 |
0.0350 EUR |
901,684.5958 |
0.0350 EUR |
0.0346 EUR |
0.0355 EUR |
0.0355 EUR |
| 2025-01-02 |
0.0351 EUR |
2,267,124.7377 |
0.0343 EUR |
0.0343 EUR |
0.0357 EUR |
0.0355 EUR |
| 2025-01-01 |
0.0344 EUR |
1,625,538.4471 |
0.0354 EUR |
0.0342 EUR |
0.0356 EUR |
0.0346 EUR |
| 2024-12-31 |
0.0351 EUR |
1,475,530.1881 |
0.0347 EUR |
0.0340 EUR |
0.0361 EUR |
0.0355 EUR |
| 2024-12-30 |
0.0343 EUR |
1,379,290.4282 |
0.0350 EUR |
0.0333 EUR |
0.0357 EUR |
0.0346 EUR |
| 2024-12-29 |
0.0357 EUR |
920,579.9193 |
0.0359 EUR |
0.0343 EUR |
0.0366 EUR |
0.0349 EUR |
| 2024-12-28 |
0.0352 EUR |
1,032,837.4190 |
0.0344 EUR |
0.0341 EUR |
0.0362 EUR |
0.0362 EUR |
| 2024-12-27 |
0.0361 EUR |
2,800,754.5432 |
0.0344 EUR |
0.0342 EUR |
0.0373 EUR |
0.0354 EUR |
| 2024-12-26 |
0.0356 EUR |
3,096,579.8201 |
0.0375 EUR |
0.0346 EUR |
0.0375 EUR |
0.0351 EUR |
| 2024-12-25 |
0.0385 EUR |
2,146,961.6830 |
0.0385 EUR |
0.0375 EUR |
0.0392 EUR |
0.0375 EUR |
| 2024-12-24 |
0.0393 EUR |
3,247,540.6577 |
0.0412 EUR |
0.0384 EUR |
0.0412 EUR |
0.0388 EUR |
| 2024-12-23 |
0.0399 EUR |
5,043,586.1702 |
0.0411 EUR |
0.0374 EUR |
0.0423 EUR |
0.0408 EUR |
| 2024-12-22 |
0.0466 EUR |
10,717,673.7958 |
0.0520 EUR |
0.0395 EUR |
0.0550 EUR |
0.0410 EUR |
| 2024-12-21 |
0.0481 EUR |
31,278,377.4101 |
0.0415 EUR |
0.0392 EUR |
0.0545 EUR |
0.0514 EUR |
| 2024-12-20 |
0.0383 EUR |
51,286,922.6542 |
0.0304 EUR |
0.0304 EUR |
0.0463 EUR |
0.0381 EUR |
| 2024-12-19 |
0.0323 EUR |
2,756,404.7440 |
0.0332 EUR |
0.0300 EUR |
0.0336 EUR |
0.0305 EUR |
| 2024-12-18 |
0.0334 EUR |
4,951,393.6729 |
0.0331 EUR |
0.0314 EUR |
0.0350 EUR |
0.0329 EUR |
| 2024-12-17 |
0.0336 EUR |
6,924,664.2850 |
0.0311 EUR |
0.0307 EUR |
0.0350 EUR |
0.0329 EUR |
| 2024-12-16 |
0.0313 EUR |
3,730,033.6316 |
0.0316 EUR |
0.0299 EUR |
0.0330 EUR |
0.0312 EUR |
| 2024-12-15 |
0.0307 EUR |
6,012,609.8418 |
0.0280 EUR |
0.0279 EUR |
0.0319 EUR |
0.0300 EUR |
| 2024-12-14 |
0.0296 EUR |
1,229,340.7606 |
0.0301 EUR |
0.0278 EUR |
0.0309 EUR |
0.0280 EUR |
| 2024-12-13 |
0.0301 EUR |
17,692,952.4601 |
0.0294 EUR |
0.0286 EUR |
0.0319 EUR |
0.0299 EUR |
| 2024-12-12 |
0.0301 EUR |
23,763,538.8195 |
0.0271 EUR |
0.0266 EUR |
0.0325 EUR |
0.0291 EUR |
| 2024-12-11 |
0.0266 EUR |
1,121,146.5176 |
0.0262 EUR |
0.0258 EUR |
0.0272 EUR |
0.0271 EUR |
| 2024-12-10 |
0.0264 EUR |
3,860,018.9074 |
0.0265 EUR |
0.0242 EUR |
0.0271 EUR |
0.0261 EUR |
| 2024-12-09 |
0.0265 EUR |
2,226,147.6821 |
0.0276 EUR |
0.0253 EUR |
0.0276 EUR |
0.0255 EUR |
| 2024-12-08 |
0.0277 EUR |
1,376,624.0575 |
0.0281 EUR |
0.0272 EUR |
0.0282 EUR |
0.0275 EUR |
| 2024-12-07 |
0.0281 EUR |
1,602,031.7674 |
0.0280 EUR |
0.0277 EUR |
0.0284 EUR |
0.0281 EUR |
| 2024-12-06 |
0.0274 EUR |
9,682,556.2548 |
0.0257 EUR |
0.0257 EUR |
0.0286 EUR |
0.0280 EUR |
| 2024-12-05 |
0.0262 EUR |
2,689,732.9366 |
0.0268 EUR |
0.0256 EUR |
0.0268 EUR |
0.0259 EUR |