Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.9874 EUR |
341,085.2800 |
1.0403 EUR |
0.9312 EUR |
1.0487 EUR |
0.9823 EUR |
| 2025-03-12 |
1.0426 EUR |
285,261.6704 |
1.0344 EUR |
0.9882 EUR |
1.0800 EUR |
1.0214 EUR |
| 2025-03-11 |
0.9880 EUR |
745,938.2130 |
0.9902 EUR |
0.9106 EUR |
1.0683 EUR |
1.0405 EUR |
| 2025-03-10 |
1.0369 EUR |
499,465.1864 |
1.0593 EUR |
0.9785 EUR |
1.1356 EUR |
1.0358 EUR |
| 2025-03-09 |
1.1286 EUR |
75,921.1479 |
1.0717 EUR |
1.0279 EUR |
1.2075 EUR |
1.1803 EUR |
| 2025-03-08 |
1.2096 EUR |
40,766.7289 |
1.1609 EUR |
1.1400 EUR |
1.2169 EUR |
1.1938 EUR |
| 2025-03-07 |
1.2497 EUR |
176,905.5452 |
1.2817 EUR |
1.1850 EUR |
1.2976 EUR |
1.2099 EUR |
| 2025-03-06 |
1.3390 EUR |
82,546.5395 |
1.3615 EUR |
1.2828 EUR |
1.3909 EUR |
1.2856 EUR |
| 2025-03-05 |
1.3629 EUR |
206,058.0264 |
1.3134 EUR |
1.2900 EUR |
1.4128 EUR |
1.3774 EUR |
| 2025-03-04 |
1.2890 EUR |
180,284.5854 |
1.3500 EUR |
1.2075 EUR |
1.3653 EUR |
1.3368 EUR |
| 2025-03-03 |
1.6612 EUR |
43,808.4324 |
1.7039 EUR |
1.5782 EUR |
1.7176 EUR |
1.6229 EUR |
| 2025-03-02 |
1.6547 EUR |
163,603.8189 |
1.5358 EUR |
1.5151 EUR |
1.7437 EUR |
1.5658 EUR |
| 2025-03-01 |
1.5707 EUR |
28,688.0222 |
1.6181 EUR |
1.5175 EUR |
1.6482 EUR |
1.5356 EUR |
| 2025-02-28 |
1.5364 EUR |
194,479.0261 |
1.6061 EUR |
1.4673 EUR |
1.6559 EUR |
1.6559 EUR |
| 2025-02-27 |
1.6129 EUR |
44,503.8199 |
1.6580 EUR |
1.6064 EUR |
1.7000 EUR |
1.6299 EUR |
| 2025-02-26 |
1.5784 EUR |
198,304.8725 |
1.5767 EUR |
1.5204 EUR |
1.6437 EUR |
1.5921 EUR |
| 2025-02-25 |
1.4749 EUR |
688,423.0061 |
1.4475 EUR |
1.3400 EUR |
1.5820 EUR |
1.5619 EUR |
| 2025-02-24 |
1.6347 EUR |
449,018.3699 |
1.8326 EUR |
1.4400 EUR |
1.8538 EUR |
1.4890 EUR |
| 2025-02-23 |
1.8698 EUR |
238,388.2408 |
1.8654 EUR |
1.7758 EUR |
1.9638 EUR |
1.7858 EUR |
| 2025-02-22 |
1.9314 EUR |
203,987.2191 |
1.8688 EUR |
1.8409 EUR |
2.0089 EUR |
1.8863 EUR |
| 2025-02-21 |
1.9074 EUR |
534,060.4240 |
1.8893 EUR |
1.8174 EUR |
2.0151 EUR |
1.8977 EUR |
| 2025-02-20 |
1.8354 EUR |
422,435.3987 |
1.7724 EUR |
1.6537 EUR |
1.9132 EUR |
1.8674 EUR |
| 2025-02-19 |
1.6270 EUR |
153,528.8354 |
1.6132 EUR |
1.5593 EUR |
1.6800 EUR |
1.6241 EUR |
| 2025-02-18 |
1.6259 EUR |
483,821.8275 |
1.7516 EUR |
1.5260 EUR |
1.7723 EUR |
1.5571 EUR |
| 2025-02-17 |
1.7083 EUR |
713,314.5117 |
1.6204 EUR |
1.6034 EUR |
1.8261 EUR |
1.7906 EUR |
| 2025-02-16 |
1.5601 EUR |
150,745.5788 |
1.5178 EUR |
1.4931 EUR |
1.6259 EUR |
1.5294 EUR |
| 2025-02-15 |
1.6113 EUR |
69,437.8322 |
1.6599 EUR |
1.5230 EUR |
1.6979 EUR |
1.5334 EUR |
| 2025-02-14 |
1.6573 EUR |
115,562.9941 |
1.6259 EUR |
1.5997 EUR |
1.7238 EUR |
1.6834 EUR |
| 2025-02-13 |
1.6498 EUR |
200,430.8081 |
1.6584 EUR |
1.5422 EUR |
1.6888 EUR |
1.5702 EUR |
| 2025-02-12 |
1.5384 EUR |
292,478.9906 |
1.5588 EUR |
1.4600 EUR |
1.6257 EUR |
1.5929 EUR |
| 2025-02-11 |
1.7008 EUR |
222,613.3287 |
1.6766 EUR |
1.5747 EUR |
1.7703 EUR |
1.5747 EUR |
| 2025-02-10 |
1.6428 EUR |
282,248.8431 |
1.6188 EUR |
1.5788 EUR |
1.7260 EUR |
1.6754 EUR |
| 2025-02-09 |
1.7170 EUR |
150,337.1690 |
1.7641 EUR |
1.5206 EUR |
1.7894 EUR |
1.5206 EUR |
| 2025-02-08 |
1.6757 EUR |
90,373.1606 |
1.6382 EUR |
1.6159 EUR |
1.7847 EUR |
1.7600 EUR |
| 2025-02-07 |
1.7164 EUR |
166,736.8887 |
1.6595 EUR |
1.5716 EUR |
1.8374 EUR |
1.6127 EUR |
| 2025-02-06 |
1.7095 EUR |
121,962.4083 |
1.8134 EUR |
1.6175 EUR |
1.8134 EUR |
1.6362 EUR |
| 2025-02-05 |
1.8263 EUR |
267,953.9452 |
1.9002 EUR |
1.7530 EUR |
1.9046 EUR |
1.8032 EUR |
| 2025-02-04 |
1.9051 EUR |
357,966.5488 |
2.1112 EUR |
1.7531 EUR |
2.1112 EUR |
1.8428 EUR |
| 2025-02-03 |
1.8222 EUR |
728,031.3916 |
2.1143 EUR |
1.3936 EUR |
2.1143 EUR |
1.9988 EUR |
| 2025-02-02 |
2.4005 EUR |
298,271.2695 |
2.4855 EUR |
2.1784 EUR |
2.5746 EUR |
2.2173 EUR |
| 2025-02-01 |
2.7320 EUR |
134,190.4566 |
2.8874 EUR |
2.4710 EUR |
2.9615 EUR |
2.5016 EUR |
| 2025-01-31 |
2.8880 EUR |
127,926.0275 |
2.6779 EUR |
2.6228 EUR |
3.0793 EUR |
2.9385 EUR |
| 2025-01-30 |
2.7277 EUR |
138,784.7894 |
2.5098 EUR |
2.4946 EUR |
2.8339 EUR |
2.6763 EUR |
| 2025-01-29 |
2.4388 EUR |
123,164.6046 |
2.3176 EUR |
2.2868 EUR |
2.6756 EUR |
2.5373 EUR |
| 2025-01-28 |
2.4680 EUR |
38,356.4560 |
2.4916 EUR |
2.2973 EUR |
2.5944 EUR |
2.3136 EUR |
| 2025-01-27 |
2.3713 EUR |
139,246.4498 |
2.5300 EUR |
2.2350 EUR |
2.5541 EUR |
2.4490 EUR |
| 2025-01-26 |
2.6520 EUR |
22,989.2969 |
2.6920 EUR |
2.6006 EUR |
2.7219 EUR |
2.6024 EUR |
| 2025-01-25 |
2.6692 EUR |
27,702.4041 |
2.5969 EUR |
2.5599 EUR |
2.7791 EUR |
2.6890 EUR |
| 2025-01-24 |
2.7240 EUR |
137,525.0452 |
2.6393 EUR |
2.4842 EUR |
2.8747 EUR |
2.6909 EUR |
| 2025-01-23 |
2.5005 EUR |
77,104.2421 |
2.4904 EUR |
2.4124 EUR |
2.6547 EUR |
2.6339 EUR |