Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4792 EUR |
89,813.1966 |
0.4783 EUR |
0.4570 EUR |
0.4838 EUR |
0.4576 EUR |
| 2025-12-04 |
0.4966 EUR |
173,300.4730 |
0.5085 EUR |
0.4732 EUR |
0.5156 EUR |
0.4817 EUR |
| 2025-12-03 |
0.4918 EUR |
383,311.1683 |
0.4856 EUR |
0.4782 EUR |
0.5085 EUR |
0.5052 EUR |
| 2025-12-02 |
0.4427 EUR |
568,941.4642 |
0.4389 EUR |
0.4295 EUR |
0.4958 EUR |
0.4679 EUR |
| 2025-12-01 |
0.4511 EUR |
453,972.0474 |
0.4908 EUR |
0.4211 EUR |
0.4908 EUR |
0.4354 EUR |
| 2025-11-30 |
0.5119 EUR |
75,540.8227 |
0.5122 EUR |
0.5051 EUR |
0.5140 EUR |
0.5132 EUR |
| 2025-11-29 |
0.5204 EUR |
115,379.2947 |
0.5261 EUR |
0.5089 EUR |
0.5327 EUR |
0.5122 EUR |
| 2025-11-28 |
0.5363 EUR |
114,072.2860 |
0.5420 EUR |
0.5240 EUR |
0.5574 EUR |
0.5240 EUR |
| 2025-11-27 |
0.5415 EUR |
148,667.8660 |
0.5298 EUR |
0.5217 EUR |
0.5620 EUR |
0.5548 EUR |
| 2025-11-26 |
0.5161 EUR |
111,466.1009 |
0.5196 EUR |
0.5006 EUR |
0.5289 EUR |
0.5121 EUR |
| 2025-11-25 |
0.5148 EUR |
73,005.8291 |
0.5152 EUR |
0.4970 EUR |
0.5171 EUR |
0.5097 EUR |
| 2025-11-24 |
0.4900 EUR |
177,723.8488 |
0.4694 EUR |
0.4688 EUR |
0.5272 EUR |
0.5188 EUR |
| 2025-11-23 |
0.4824 EUR |
172,223.8320 |
0.4789 EUR |
0.4718 EUR |
0.4887 EUR |
0.4805 EUR |
| 2025-11-22 |
0.4882 EUR |
162,885.4066 |
0.5032 EUR |
0.4778 EUR |
0.5041 EUR |
0.4807 EUR |
| 2025-11-21 |
0.5149 EUR |
298,523.5956 |
0.5496 EUR |
0.4500 EUR |
0.5503 EUR |
0.5191 EUR |
| 2025-11-20 |
0.5611 EUR |
167,203.0514 |
0.5678 EUR |
0.5283 EUR |
0.5869 EUR |
0.5514 EUR |
| 2025-11-19 |
0.5640 EUR |
156,894.9622 |
0.5817 EUR |
0.5398 EUR |
0.5843 EUR |
0.5427 EUR |
| 2025-11-18 |
0.5789 EUR |
191,879.7336 |
0.5425 EUR |
0.5320 EUR |
0.5921 EUR |
0.5836 EUR |
| 2025-11-17 |
0.5665 EUR |
219,850.6110 |
0.5824 EUR |
0.5387 EUR |
0.5898 EUR |
0.5439 EUR |
| 2025-11-16 |
0.5761 EUR |
294,892.8253 |
0.5890 EUR |
0.5530 EUR |
0.6000 EUR |
0.5779 EUR |
| 2025-11-15 |
0.5947 EUR |
141,063.6738 |
0.5873 EUR |
0.5859 EUR |
0.6096 EUR |
0.6096 EUR |
| 2025-11-14 |
0.6115 EUR |
200,067.6409 |
0.6247 EUR |
0.5850 EUR |
0.6382 EUR |
0.6072 EUR |
| 2025-11-13 |
0.6406 EUR |
435,670.3630 |
0.6336 EUR |
0.5957 EUR |
0.6777 EUR |
0.6028 EUR |
| 2025-11-12 |
0.6733 EUR |
226,513.8143 |
0.6607 EUR |
0.6358 EUR |
0.7009 EUR |
0.6435 EUR |
| 2025-11-11 |
0.7179 EUR |
211,510.1836 |
0.7162 EUR |
0.6872 EUR |
0.7389 EUR |
0.6900 EUR |
| 2025-11-10 |
0.7414 EUR |
391,861.2163 |
0.7515 EUR |
0.7071 EUR |
0.7890 EUR |
0.7257 EUR |
| 2025-11-09 |
0.6930 EUR |
90,280.5902 |
0.6934 EUR |
0.6575 EUR |
0.7130 EUR |
0.6996 EUR |
| 2025-11-08 |
0.6915 EUR |
201,486.4221 |
0.7123 EUR |
0.6731 EUR |
0.7194 EUR |
0.6956 EUR |
| 2025-11-07 |
0.6690 EUR |
382,388.9782 |
0.6420 EUR |
0.6193 EUR |
0.7237 EUR |
0.7212 EUR |
| 2025-11-06 |
0.6440 EUR |
234,725.4280 |
0.6698 EUR |
0.6164 EUR |
0.6698 EUR |
0.6332 EUR |
| 2025-11-05 |
0.6577 EUR |
186,084.6812 |
0.6550 EUR |
0.6310 EUR |
0.6789 EUR |
0.6707 EUR |
| 2025-11-04 |
0.6483 EUR |
433,235.7305 |
0.6581 EUR |
0.6057 EUR |
0.6697 EUR |
0.6453 EUR |
| 2025-11-03 |
0.6885 EUR |
485,003.1468 |
0.7529 EUR |
0.6289 EUR |
0.7529 EUR |
0.6909 EUR |
| 2025-11-02 |
0.7650 EUR |
150,530.6471 |
0.7671 EUR |
0.7389 EUR |
0.7904 EUR |
0.7444 EUR |
| 2025-11-01 |
0.7863 EUR |
411,223.3823 |
0.7950 EUR |
0.7660 EUR |
0.8054 EUR |
0.7682 EUR |
| 2025-10-31 |
0.8054 EUR |
271,871.9163 |
0.8209 EUR |
0.7863 EUR |
0.8265 EUR |
0.8034 EUR |
| 2025-10-30 |
0.8324 EUR |
789,979.4467 |
0.9405 EUR |
0.7827 EUR |
0.9523 EUR |
0.8186 EUR |
| 2025-10-29 |
0.8995 EUR |
157,218.1602 |
0.8993 EUR |
0.8809 EUR |
0.9134 EUR |
0.8998 EUR |
| 2025-10-28 |
0.9338 EUR |
201,190.0666 |
0.9168 EUR |
0.8990 EUR |
0.9770 EUR |
0.9024 EUR |
| 2025-10-27 |
0.9989 EUR |
226,128.7557 |
1.0340 EUR |
0.9440 EUR |
1.0397 EUR |
0.9778 EUR |
| 2025-10-26 |
0.9816 EUR |
499,217.0499 |
0.9411 EUR |
0.9251 EUR |
1.0238 EUR |
0.9951 EUR |
| 2025-10-25 |
0.9480 EUR |
131,858.8608 |
0.9144 EUR |
0.9103 EUR |
0.9690 EUR |
0.9593 EUR |
| 2025-10-24 |
0.9416 EUR |
233,271.5624 |
0.9300 EUR |
0.9154 EUR |
0.9685 EUR |
0.9424 EUR |
| 2025-10-23 |
0.9256 EUR |
196,492.7394 |
0.8996 EUR |
0.8980 EUR |
0.9475 EUR |
0.9241 EUR |
| 2025-10-22 |
0.9223 EUR |
205,892.5113 |
0.9341 EUR |
0.8830 EUR |
0.9498 EUR |
0.8830 EUR |
| 2025-10-21 |
0.9592 EUR |
406,562.3126 |
0.9864 EUR |
0.8948 EUR |
1.0298 EUR |
0.9469 EUR |
| 2025-10-20 |
0.9686 EUR |
352,425.2248 |
0.9380 EUR |
0.9186 EUR |
0.9979 EUR |
0.9870 EUR |
| 2025-10-19 |
0.9744 EUR |
454,441.9281 |
0.9779 EUR |
0.9336 EUR |
1.0103 EUR |
0.9478 EUR |
| 2025-10-18 |
0.9986 EUR |
195,864.9689 |
0.9973 EUR |
0.9640 EUR |
1.0230 EUR |
0.9781 EUR |
| 2025-10-17 |
0.9895 EUR |
468,119.9462 |
1.0109 EUR |
0.9351 EUR |
1.0262 EUR |
0.9986 EUR |