Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
1.0448 EUR |
18,962.1303 |
1.0652 EUR |
1.0562 EUR |
1.0875 EUR |
1.0600 EUR |
| 2025-07-09 |
1.0362 EUR |
66,920.9469 |
0.9693 EUR |
0.9693 EUR |
1.0696 EUR |
1.0637 EUR |
| 2025-07-08 |
0.9631 EUR |
59,481.2479 |
0.9641 EUR |
0.9450 EUR |
0.9832 EUR |
0.9485 EUR |
| 2025-07-07 |
0.9685 EUR |
45,631.0863 |
0.9803 EUR |
0.9485 EUR |
0.9941 EUR |
0.9504 EUR |
| 2025-07-06 |
0.9596 EUR |
33,382.5884 |
0.9288 EUR |
0.9288 EUR |
0.9810 EUR |
0.9708 EUR |
| 2025-07-05 |
0.9392 EUR |
61,620.2232 |
0.9460 EUR |
0.9086 EUR |
0.9565 EUR |
0.9146 EUR |
| 2025-07-04 |
0.9562 EUR |
79,290.1607 |
0.9884 EUR |
0.9140 EUR |
0.9884 EUR |
0.9447 EUR |
| 2025-07-03 |
1.0113 EUR |
210,257.0911 |
1.0023 EUR |
0.9920 EUR |
1.0356 EUR |
0.9950 EUR |
| 2025-07-02 |
0.9666 EUR |
147,656.3400 |
0.8986 EUR |
0.8963 EUR |
1.0408 EUR |
1.0273 EUR |
| 2025-07-01 |
0.9605 EUR |
88,146.5137 |
0.9718 EUR |
0.9035 EUR |
0.9718 EUR |
0.9151 EUR |
| 2025-06-30 |
0.9950 EUR |
129,028.3184 |
1.0359 EUR |
0.9653 EUR |
1.0485 EUR |
0.9722 EUR |
| 2025-06-29 |
0.9461 EUR |
61,565.7614 |
0.9402 EUR |
0.9159 EUR |
0.9624 EUR |
0.9624 EUR |
| 2025-06-28 |
0.9098 EUR |
59,874.4492 |
0.9045 EUR |
0.8937 EUR |
0.9368 EUR |
0.9368 EUR |
| 2025-06-27 |
0.9204 EUR |
131,565.4361 |
0.9209 EUR |
0.8951 EUR |
0.9430 EUR |
0.8977 EUR |
| 2025-06-26 |
0.9375 EUR |
107,258.6416 |
0.9752 EUR |
0.9044 EUR |
1.0071 EUR |
0.9248 EUR |
| 2025-06-25 |
0.9763 EUR |
227,681.5012 |
0.9890 EUR |
0.9504 EUR |
1.0038 EUR |
0.9588 EUR |
| 2025-06-24 |
0.9626 EUR |
78,790.1660 |
0.9887 EUR |
0.9811 EUR |
1.0298 EUR |
0.9954 EUR |
| 2025-06-23 |
0.9069 EUR |
146,654.8618 |
0.8768 EUR |
0.8586 EUR |
0.9707 EUR |
0.9658 EUR |
| 2025-06-22 |
0.8802 EUR |
298,286.2776 |
0.9082 EUR |
0.8446 EUR |
0.9200 EUR |
0.8548 EUR |
| 2025-06-21 |
0.9475 EUR |
119,849.3364 |
0.9767 EUR |
0.8900 EUR |
0.9791 EUR |
0.8923 EUR |
| 2025-06-20 |
1.0187 EUR |
67,071.0308 |
1.0346 EUR |
0.9563 EUR |
1.0638 EUR |
0.9722 EUR |
| 2025-06-19 |
1.0616 EUR |
165,354.6865 |
1.0632 EUR |
1.0204 EUR |
1.0876 EUR |
1.0380 EUR |
| 2025-06-18 |
1.0209 EUR |
108,722.5567 |
1.0351 EUR |
0.9752 EUR |
1.0572 EUR |
0.9970 EUR |
| 2025-06-17 |
1.0418 EUR |
198,599.2006 |
1.0186 EUR |
0.9752 EUR |
1.0409 EUR |
1.0046 EUR |
| 2025-06-16 |
1.1135 EUR |
112,969.9095 |
1.0952 EUR |
1.0883 EUR |
1.1441 EUR |
1.1150 EUR |
| 2025-06-15 |
1.0699 EUR |
42,473.2776 |
1.0641 EUR |
1.0624 EUR |
1.1053 EUR |
1.1023 EUR |
| 2025-06-14 |
1.1193 EUR |
139,671.7742 |
1.1360 EUR |
1.0739 EUR |
1.1383 EUR |
1.0739 EUR |
| 2025-06-13 |
1.1422 EUR |
152,170.9597 |
1.1716 EUR |
1.0682 EUR |
1.1716 EUR |
1.0957 EUR |
| 2025-06-12 |
1.2982 EUR |
106,155.1427 |
1.3539 EUR |
1.2378 EUR |
1.3546 EUR |
1.2507 EUR |
| 2025-06-11 |
1.4310 EUR |
179,137.2176 |
1.4661 EUR |
1.3730 EUR |
1.4957 EUR |
1.3774 EUR |
| 2025-06-10 |
1.3373 EUR |
253,330.7775 |
1.3748 EUR |
1.3185 EUR |
1.4163 EUR |
1.3312 EUR |
| 2025-06-09 |
1.2856 EUR |
230,034.1280 |
1.2211 EUR |
1.1905 EUR |
1.3363 EUR |
1.3363 EUR |
| 2025-06-08 |
1.2207 EUR |
70,770.9986 |
1.2105 EUR |
1.1850 EUR |
1.2570 EUR |
1.2298 EUR |
| 2025-06-07 |
1.2360 EUR |
148,849.7123 |
1.2157 EUR |
1.2076 EUR |
1.2797 EUR |
1.2165 EUR |
| 2025-06-06 |
1.2010 EUR |
257,466.1010 |
1.1400 EUR |
1.1277 EUR |
1.2741 EUR |
1.1915 EUR |
| 2025-06-05 |
1.2584 EUR |
209,426.0309 |
1.3051 EUR |
1.1295 EUR |
1.3304 EUR |
1.1412 EUR |
| 2025-06-04 |
1.3617 EUR |
228,968.2443 |
1.3326 EUR |
1.2932 EUR |
1.4245 EUR |
1.3301 EUR |
| 2025-06-03 |
1.3337 EUR |
308,384.1976 |
1.3110 EUR |
1.3036 EUR |
1.3830 EUR |
1.3488 EUR |
| 2025-06-02 |
1.2104 EUR |
106,542.8564 |
1.2189 EUR |
1.1632 EUR |
1.2334 EUR |
1.2261 EUR |
| 2025-06-01 |
1.1973 EUR |
146,636.5004 |
1.1886 EUR |
1.1378 EUR |
1.2530 EUR |
1.2222 EUR |
| 2025-05-31 |
1.1483 EUR |
341,520.4125 |
1.1354 EUR |
1.0812 EUR |
1.2214 EUR |
1.1875 EUR |
| 2025-05-30 |
1.3488 EUR |
130,294.1153 |
1.3949 EUR |
1.2349 EUR |
1.4013 EUR |
1.2604 EUR |
| 2025-05-29 |
1.4772 EUR |
306,696.0346 |
1.4239 EUR |
1.4182 EUR |
1.6000 EUR |
1.4310 EUR |
| 2025-05-28 |
1.3539 EUR |
197,344.2394 |
1.3350 EUR |
1.2958 EUR |
1.4248 EUR |
1.3963 EUR |
| 2025-05-27 |
1.3602 EUR |
283,527.7352 |
1.2631 EUR |
1.2286 EUR |
1.4201 EUR |
1.3370 EUR |
| 2025-05-26 |
1.2727 EUR |
63,234.7132 |
1.2527 EUR |
1.2487 EUR |
1.3391 EUR |
1.2564 EUR |
| 2025-05-25 |
1.1833 EUR |
70,590.2037 |
1.2408 EUR |
1.1470 EUR |
1.2463 EUR |
1.1800 EUR |
| 2025-05-24 |
1.2540 EUR |
79,172.1672 |
1.2239 EUR |
1.2237 EUR |
1.2876 EUR |
1.2318 EUR |
| 2025-05-23 |
1.3604 EUR |
247,176.9187 |
1.4195 EUR |
1.2449 EUR |
1.5036 EUR |
1.2472 EUR |
| 2025-05-22 |
1.3772 EUR |
148,900.3109 |
1.3432 EUR |
1.3343 EUR |
1.4265 EUR |
1.3835 EUR |