Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.3662 EUR |
335,683.6385 |
0.3597 EUR |
0.3429 EUR |
0.3809 EUR |
0.3437 EUR |
| 2025-12-14 |
0.3734 EUR |
363,082.6275 |
0.3792 EUR |
0.3595 EUR |
0.3824 EUR |
0.3602 EUR |
| 2025-12-13 |
0.3823 EUR |
302,855.5152 |
0.3824 EUR |
0.3773 EUR |
0.3899 EUR |
0.3796 EUR |
| 2025-12-12 |
0.4020 EUR |
191,107.2854 |
0.4007 EUR |
0.3720 EUR |
0.4106 EUR |
0.3758 EUR |
| 2025-12-11 |
0.4050 EUR |
375,528.3247 |
0.4050 EUR |
0.3838 EUR |
0.4062 EUR |
0.3867 EUR |
| 2025-12-10 |
0.4229 EUR |
602,671.3148 |
0.4372 EUR |
0.4092 EUR |
0.4508 EUR |
0.4175 EUR |
| 2025-12-09 |
0.4144 EUR |
253,611.2694 |
0.4107 EUR |
0.4002 EUR |
0.4464 EUR |
0.4424 EUR |
| 2025-12-08 |
0.4149 EUR |
345,851.8023 |
0.4069 EUR |
0.4039 EUR |
0.4375 EUR |
0.4166 EUR |
| 2025-12-07 |
0.4265 EUR |
313,806.0995 |
0.4407 EUR |
0.4048 EUR |
0.4433 EUR |
0.4068 EUR |
| 2025-12-06 |
0.4377 EUR |
390,285.2017 |
0.4432 EUR |
0.4294 EUR |
0.4441 EUR |
0.4431 EUR |
| 2025-12-05 |
0.4649 EUR |
153,000.9004 |
0.4783 EUR |
0.4377 EUR |
0.4838 EUR |
0.4456 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 |