Market [unlinked] / EUR
Identifier on Bitvavo: DBR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-19 |
0.0131 EUR |
4,188,092.4572 |
0.0139 EUR |
0.0127 EUR |
0.0139 EUR |
0.0128 EUR |
| 2025-04-18 |
0.0137 EUR |
5,837,596.0110 |
0.0145 EUR |
0.0131 EUR |
0.0147 EUR |
0.0139 EUR |
| 2025-04-17 |
0.0147 EUR |
11,399,000.2939 |
0.0166 EUR |
0.0139 EUR |
0.0178 EUR |
0.0145 EUR |
| 2025-04-16 |
0.0176 EUR |
4,654,052.2310 |
0.0189 EUR |
0.0167 EUR |
0.0191 EUR |
0.0169 EUR |
| 2025-04-15 |
0.0194 EUR |
1,599,250.4681 |
0.0199 EUR |
0.0186 EUR |
0.0212 EUR |
0.0188 EUR |
| 2025-04-14 |
0.0201 EUR |
1,862,859.7476 |
0.0199 EUR |
0.0199 EUR |
0.0204 EUR |
0.0202 EUR |
| 2025-04-13 |
0.0205 EUR |
3,511,312.1012 |
0.0205 EUR |
0.0202 EUR |
0.0208 EUR |
0.0202 EUR |
| 2025-04-12 |
0.0207 EUR |
306,476.3639 |
0.0206 EUR |
0.0203 EUR |
0.0209 EUR |
0.0205 EUR |
| 2025-04-11 |
0.0205 EUR |
382,170.6099 |
0.0203 EUR |
0.0199 EUR |
0.0212 EUR |
0.0208 EUR |
| 2025-04-10 |
0.0203 EUR |
791,714.4705 |
0.0202 EUR |
0.0200 EUR |
0.0206 EUR |
0.0204 EUR |
| 2025-04-09 |
0.0193 EUR |
1,027,302.9661 |
0.0189 EUR |
0.0187 EUR |
0.0205 EUR |
0.0205 EUR |
| 2025-04-08 |
0.0194 EUR |
1,772,160.9673 |
0.0196 EUR |
0.0189 EUR |
0.0201 EUR |
0.0189 EUR |
| 2025-04-07 |
0.0195 EUR |
3,231,558.2600 |
0.0196 EUR |
0.0186 EUR |
0.0199 EUR |
0.0196 EUR |
| 2025-04-06 |
0.0205 EUR |
1,922,695.2805 |
0.0230 EUR |
0.0196 EUR |
0.0230 EUR |
0.0200 EUR |
| 2025-04-05 |
0.0238 EUR |
116,216.7396 |
0.0241 EUR |
0.0233 EUR |
0.0241 EUR |
0.0234 EUR |
| 2025-04-04 |
0.0237 EUR |
962,044.9804 |
0.0237 EUR |
0.0232 EUR |
0.0241 EUR |
0.0239 EUR |
| 2025-04-03 |
0.0242 EUR |
290,547.0099 |
0.0253 EUR |
0.0235 EUR |
0.0254 EUR |
0.0239 EUR |
| 2025-04-02 |
0.0261 EUR |
187,512.3557 |
0.0261 EUR |
0.0257 EUR |
0.0261 EUR |
0.0259 EUR |
| 2025-04-01 |
0.0263 EUR |
291,053.5556 |
0.0262 EUR |
0.0262 EUR |
0.0263 EUR |
0.0262 EUR |
| 2025-03-31 |
0.0264 EUR |
131,918.1031 |
0.0263 EUR |
0.0262 EUR |
0.0265 EUR |
0.0264 EUR |