Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.0643 EUR |
450,836.0277 |
1.0593 EUR |
1.0198 EUR |
1.1067 EUR |
1.0231 EUR |
| 2025-10-15 |
1.1350 EUR |
410,817.2064 |
1.1355 EUR |
1.0512 EUR |
1.2160 EUR |
1.0585 EUR |
| 2025-10-14 |
1.1333 EUR |
465,918.2042 |
1.2169 EUR |
1.0755 EUR |
1.2174 EUR |
1.1410 EUR |
| 2025-10-13 |
1.1935 EUR |
508,894.0103 |
1.1734 EUR |
1.1101 EUR |
1.2521 EUR |
1.2100 EUR |
| 2025-10-12 |
1.1586 EUR |
431,525.9421 |
0.9912 EUR |
0.9749 EUR |
1.2930 EUR |
1.1919 EUR |
| 2025-10-11 |
1.0115 EUR |
246,175.7599 |
1.0505 EUR |
0.9980 EUR |
1.1785 EUR |
1.0032 EUR |
| 2025-10-10 |
1.1572 EUR |
523,931.1613 |
1.5512 EUR |
0.4549 EUR |
1.5737 EUR |
0.7141 EUR |
| 2025-10-09 |
1.5390 EUR |
175,945.8140 |
1.5814 EUR |
1.4880 EUR |
1.5821 EUR |
1.5462 EUR |
| 2025-10-08 |
1.6621 EUR |
458,870.1597 |
1.6888 EUR |
1.6042 EUR |
1.7131 EUR |
1.6116 EUR |
| 2025-10-07 |
1.6874 EUR |
585,319.1369 |
1.6521 EUR |
1.6148 EUR |
1.7593 EUR |
1.6978 EUR |
| 2025-10-06 |
1.6964 EUR |
792,287.8437 |
1.5831 EUR |
1.5707 EUR |
1.8385 EUR |
1.6819 EUR |
| 2025-10-05 |
1.6583 EUR |
293,935.1612 |
1.6748 EUR |
1.5889 EUR |
1.7200 EUR |
1.5933 EUR |
| 2025-10-04 |
1.6236 EUR |
453,812.3582 |
1.6158 EUR |
1.5367 EUR |
1.6862 EUR |
1.6862 EUR |
| 2025-10-03 |
1.5307 EUR |
739,320.5591 |
1.5182 EUR |
1.4777 EUR |
1.6214 EUR |
1.6206 EUR |
| 2025-10-02 |
1.4184 EUR |
999,498.0877 |
1.3050 EUR |
1.3038 EUR |
1.5402 EUR |
1.5110 EUR |
| 2025-10-01 |
1.2469 EUR |
961,564.5337 |
1.2351 EUR |
1.1773 EUR |
1.3068 EUR |
1.2438 EUR |
| 2025-09-30 |
1.2894 EUR |
745,010.4393 |
1.4047 EUR |
1.1965 EUR |
1.4192 EUR |
1.2324 EUR |
| 2025-09-29 |
1.5273 EUR |
272,052.5621 |
1.6041 EUR |
1.4520 EUR |
1.6041 EUR |
1.4944 EUR |
| 2025-09-28 |
1.5724 EUR |
343,318.6980 |
1.6135 EUR |
1.5334 EUR |
1.6195 EUR |
1.6104 EUR |
| 2025-09-27 |
1.5170 EUR |
610,010.6042 |
1.5043 EUR |
1.4540 EUR |
1.6296 EUR |
1.6213 EUR |
| 2025-09-26 |
1.4523 EUR |
744,348.4777 |
1.4647 EUR |
1.4030 EUR |
1.4951 EUR |
1.4650 EUR |
| 2025-09-25 |
1.4797 EUR |
1,371,445.2008 |
1.5270 EUR |
1.4143 EUR |
1.5500 EUR |
1.4590 EUR |
| 2025-09-24 |
1.5098 EUR |
781,831.8206 |
1.4131 EUR |
1.3576 EUR |
1.6159 EUR |
1.5841 EUR |
| 2025-09-23 |
1.4669 EUR |
489,538.9748 |
1.5409 EUR |
1.4011 EUR |
1.5650 EUR |
1.4342 EUR |
| 2025-09-22 |
1.4774 EUR |
655,019.0887 |
1.4925 EUR |
1.3300 EUR |
1.5762 EUR |
1.5016 EUR |
| 2025-09-21 |
1.5618 EUR |
299,865.9358 |
1.5713 EUR |
1.4964 EUR |
1.6296 EUR |
1.5057 EUR |
| 2025-09-20 |
1.5663 EUR |
289,767.2242 |
1.5441 EUR |
1.5163 EUR |
1.6222 EUR |
1.5855 EUR |
| 2025-09-19 |
1.6238 EUR |
245,963.3111 |
1.6042 EUR |
1.5668 EUR |
1.6689 EUR |
1.5982 EUR |
| 2025-09-18 |
1.6559 EUR |
1,413,435.9540 |
1.5426 EUR |
1.5039 EUR |
1.7792 EUR |
1.6239 EUR |
| 2025-09-17 |
1.3125 EUR |
157,249.5681 |
1.2925 EUR |
1.2649 EUR |
1.3764 EUR |
1.3369 EUR |
| 2025-09-16 |
1.3214 EUR |
256,944.9717 |
1.3283 EUR |
1.2739 EUR |
1.3646 EUR |
1.3188 EUR |
| 2025-09-15 |
1.3660 EUR |
498,591.6883 |
1.3677 EUR |
1.2693 EUR |
1.4217 EUR |
1.3341 EUR |
| 2025-09-14 |
1.3936 EUR |
580,994.8429 |
1.4599 EUR |
1.3255 EUR |
1.4743 EUR |
1.3874 EUR |
| 2025-09-13 |
1.3834 EUR |
886,334.9432 |
1.3024 EUR |
1.2883 EUR |
1.5026 EUR |
1.4564 EUR |
| 2025-09-12 |
1.2692 EUR |
338,459.5739 |
1.2840 EUR |
1.2337 EUR |
1.3225 EUR |
1.2763 EUR |
| 2025-09-11 |
1.2526 EUR |
567,130.9766 |
1.1900 EUR |
1.1889 EUR |
1.2976 EUR |
1.2376 EUR |
| 2025-09-10 |
1.2008 EUR |
399,544.8045 |
1.1982 EUR |
1.1622 EUR |
1.2496 EUR |
1.2009 EUR |
| 2025-09-09 |
1.2459 EUR |
725,995.5858 |
1.2060 EUR |
1.1711 EUR |
1.3206 EUR |
1.1943 EUR |
| 2025-09-08 |
1.2174 EUR |
449,345.7224 |
1.2018 EUR |
1.1906 EUR |
1.2716 EUR |
1.2045 EUR |
| 2025-09-07 |
1.1887 EUR |
235,594.7874 |
1.1097 EUR |
1.1095 EUR |
1.2250 EUR |
1.2086 EUR |
| 2025-09-06 |
1.1268 EUR |
380,798.8244 |
1.1645 EUR |
1.0917 EUR |
1.1799 EUR |
1.1100 EUR |
| 2025-09-05 |
1.1234 EUR |
836,703.0737 |
1.0240 EUR |
1.0240 EUR |
1.1658 EUR |
1.1526 EUR |
| 2025-09-04 |
1.0434 EUR |
54,183.1070 |
1.0711 EUR |
1.0155 EUR |
1.0782 EUR |
1.0223 EUR |
| 2025-09-03 |
1.0410 EUR |
63,392.9262 |
1.0415 EUR |
1.0248 EUR |
1.0659 EUR |
1.0633 EUR |
| 2025-09-02 |
0.9885 EUR |
149,817.5308 |
0.9815 EUR |
0.9815 EUR |
1.0452 EUR |
1.0190 EUR |
| 2025-09-01 |
0.9803 EUR |
259,192.4225 |
1.0125 EUR |
0.9478 EUR |
1.0419 EUR |
0.9646 EUR |
| 2025-08-31 |
1.0511 EUR |
85,145.2771 |
1.0434 EUR |
1.0359 EUR |
1.0629 EUR |
1.0469 EUR |
| 2025-08-30 |
1.0337 EUR |
28,779.4011 |
1.0242 EUR |
1.0010 EUR |
1.0533 EUR |
1.0344 EUR |
| 2025-08-29 |
1.0558 EUR |
105,070.0080 |
1.0884 EUR |
1.0028 EUR |
1.0884 EUR |
1.0109 EUR |
| 2025-08-28 |
1.0824 EUR |
114,382.1334 |
1.0442 EUR |
1.0442 EUR |
1.0990 EUR |
1.0877 EUR |