Market [unlinked] / EUR
Identifier on Bitvavo: DBR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0179 EUR |
1,186,908.6918 |
0.0179 EUR |
0.0177 EUR |
0.0183 EUR |
0.0183 EUR |
| 2025-09-05 |
0.0181 EUR |
1,002,434.1286 |
0.0184 EUR |
0.0177 EUR |
0.0184 EUR |
0.0178 EUR |
| 2025-09-04 |
0.0186 EUR |
1,454,862.0886 |
0.0189 EUR |
0.0180 EUR |
0.0192 EUR |
0.0181 EUR |
| 2025-09-03 |
0.0184 EUR |
1,427,635.1568 |
0.0185 EUR |
0.0182 EUR |
0.0186 EUR |
0.0185 EUR |
| 2025-09-02 |
0.0178 EUR |
1,737,655.8266 |
0.0178 EUR |
0.0175 EUR |
0.0184 EUR |
0.0184 EUR |
| 2025-09-01 |
0.0178 EUR |
2,198,454.3815 |
0.0186 EUR |
0.0173 EUR |
0.0187 EUR |
0.0175 EUR |
| 2025-08-31 |
0.0189 EUR |
111,030.9334 |
0.0190 EUR |
0.0187 EUR |
0.0190 EUR |
0.0188 EUR |
| 2025-08-30 |
0.0192 EUR |
379,720.6860 |
0.0194 EUR |
0.0188 EUR |
0.0195 EUR |
0.0190 EUR |
| 2025-08-29 |
0.0196 EUR |
573,412.1200 |
0.0200 EUR |
0.0194 EUR |
0.0200 EUR |
0.0194 EUR |
| 2025-08-28 |
0.0200 EUR |
638,361.2477 |
0.0197 EUR |
0.0197 EUR |
0.0201 EUR |
0.0199 EUR |
| 2025-08-27 |
0.0204 EUR |
377,431.2014 |
0.0205 EUR |
0.0200 EUR |
0.0208 EUR |
0.0202 EUR |
| 2025-08-26 |
0.0204 EUR |
5,564,695.1716 |
0.0207 EUR |
0.0196 EUR |
0.0229 EUR |
0.0207 EUR |
| 2025-08-25 |
0.0229 EUR |
25,519,624.3150 |
0.0205 EUR |
0.0200 EUR |
0.0290 EUR |
0.0207 EUR |
| 2025-08-24 |
0.0201 EUR |
180,549.4093 |
0.0200 EUR |
0.0198 EUR |
0.0204 EUR |
0.0204 EUR |
| 2025-08-23 |
0.0202 EUR |
414,872.3108 |
0.0202 EUR |
0.0199 EUR |
0.0210 EUR |
0.0200 EUR |
| 2025-08-22 |
0.0200 EUR |
3,618,968.8741 |
0.0198 EUR |
0.0195 EUR |
0.0206 EUR |
0.0203 EUR |
| 2025-08-21 |
0.0201 EUR |
583,281.2673 |
0.0201 EUR |
0.0198 EUR |
0.0204 EUR |
0.0198 EUR |
| 2025-08-20 |
0.0199 EUR |
1,124,597.9554 |
0.0200 EUR |
0.0197 EUR |
0.0205 EUR |
0.0205 EUR |
| 2025-08-19 |
0.0209 EUR |
2,611,791.3878 |
0.0211 EUR |
0.0201 EUR |
0.0216 EUR |
0.0201 EUR |
| 2025-08-18 |
0.0212 EUR |
3,274,171.4609 |
0.0214 EUR |
0.0208 EUR |
0.0225 EUR |
0.0212 EUR |
| 2025-08-17 |
0.0208 EUR |
903,944.6884 |
0.0209 EUR |
0.0205 EUR |
0.0210 EUR |
0.0205 EUR |
| 2025-08-16 |
0.0209 EUR |
1,958,226.4609 |
0.0204 EUR |
0.0202 EUR |
0.0217 EUR |
0.0212 EUR |
| 2025-08-15 |
0.0204 EUR |
1,683,571.4541 |
0.0204 EUR |
0.0201 EUR |
0.0206 EUR |
0.0202 EUR |
| 2025-08-14 |
0.0209 EUR |
2,660,259.4697 |
0.0217 EUR |
0.0200 EUR |
0.0220 EUR |
0.0205 EUR |
| 2025-08-13 |
0.0218 EUR |
2,223,021.5852 |
0.0212 EUR |
0.0211 EUR |
0.0228 EUR |
0.0218 EUR |
| 2025-08-12 |
0.0212 EUR |
1,489,486.6410 |
0.0212 EUR |
0.0209 EUR |
0.0222 EUR |
0.0215 EUR |
| 2025-08-11 |
0.0216 EUR |
1,324,660.8622 |
0.0214 EUR |
0.0213 EUR |
0.0221 EUR |
0.0214 EUR |
| 2025-08-10 |
0.0218 EUR |
432,952.6640 |
0.0226 EUR |
0.0214 EUR |
0.0228 EUR |
0.0215 EUR |
| 2025-08-09 |
0.0226 EUR |
1,584,848.3451 |
0.0220 EUR |
0.0220 EUR |
0.0237 EUR |
0.0227 EUR |
| 2025-08-08 |
0.0222 EUR |
1,004,070.3219 |
0.0219 EUR |
0.0217 EUR |
0.0226 EUR |
0.0221 EUR |
| 2025-08-07 |
0.0219 EUR |
1,543,777.3998 |
0.0220 EUR |
0.0216 EUR |
0.0223 EUR |
0.0220 EUR |
| 2025-08-06 |
0.0222 EUR |
2,045,581.6486 |
0.0222 EUR |
0.0220 EUR |
0.0227 EUR |
0.0221 EUR |
| 2025-08-05 |
0.0222 EUR |
3,663,153.6377 |
0.0224 EUR |
0.0216 EUR |
0.0232 EUR |
0.0222 EUR |
| 2025-08-04 |
0.0227 EUR |
2,587,602.2364 |
0.0226 EUR |
0.0224 EUR |
0.0232 EUR |
0.0226 EUR |
| 2025-08-03 |
0.0230 EUR |
10,100,185.2268 |
0.0228 EUR |
0.0220 EUR |
0.0241 EUR |
0.0232 EUR |
| 2025-08-02 |
0.0224 EUR |
13,769,210.1204 |
0.0206 EUR |
0.0204 EUR |
0.0237 EUR |
0.0231 EUR |
| 2025-08-01 |
0.0214 EUR |
1,856,006.0642 |
0.0218 EUR |
0.0205 EUR |
0.0225 EUR |
0.0205 EUR |
| 2025-07-31 |
0.0227 EUR |
858,089.9650 |
0.0230 EUR |
0.0223 EUR |
0.0232 EUR |
0.0225 EUR |
| 2025-07-30 |
0.0229 EUR |
2,013,952.2729 |
0.0241 EUR |
0.0221 EUR |
0.0241 EUR |
0.0229 EUR |
| 2025-07-29 |
0.0241 EUR |
7,259,623.5413 |
0.0256 EUR |
0.0226 EUR |
0.0256 EUR |
0.0245 EUR |
| 2025-07-28 |
0.0260 EUR |
12,783,224.0083 |
0.0257 EUR |
0.0251 EUR |
0.0272 EUR |
0.0265 EUR |
| 2025-07-27 |
0.0279 EUR |
67,252,834.7500 |
0.0222 EUR |
0.0222 EUR |
0.0355 EUR |
0.0263 EUR |
| 2025-07-26 |
0.0221 EUR |
3,802,596.7899 |
0.0209 EUR |
0.0207 EUR |
0.0232 EUR |
0.0223 EUR |
| 2025-07-25 |
0.0228 EUR |
7,478,910.9618 |
0.0240 EUR |
0.0208 EUR |
0.0243 EUR |
0.0210 EUR |
| 2025-07-24 |
0.0217 EUR |
50,191,859.8945 |
0.0185 EUR |
0.0185 EUR |
0.0240 EUR |
0.0223 EUR |
| 2025-07-23 |
0.0183 EUR |
2,081,757.7460 |
0.0190 EUR |
0.0179 EUR |
0.0190 EUR |
0.0181 EUR |
| 2025-07-22 |
0.0184 EUR |
2,471,441.9499 |
0.0189 EUR |
0.0180 EUR |
0.0189 EUR |
0.0187 EUR |
| 2025-07-21 |
0.0187 EUR |
2,862,390.7146 |
0.0183 EUR |
0.0181 EUR |
0.0200 EUR |
0.0187 EUR |
| 2025-07-20 |
0.0183 EUR |
2,478,216.6105 |
0.0180 EUR |
0.0178 EUR |
0.0188 EUR |
0.0184 EUR |
| 2025-07-19 |
0.0179 EUR |
1,616,091.9828 |
0.0180 EUR |
0.0177 EUR |
0.0181 EUR |
0.0180 EUR |