Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
2.5872 EUR |
101,399.2263 |
2.6734 EUR |
2.4720 EUR |
2.6937 EUR |
2.4930 EUR |
| 2025-01-21 |
2.6213 EUR |
138,080.9376 |
2.6121 EUR |
2.5012 EUR |
2.7419 EUR |
2.6532 EUR |
| 2025-01-20 |
2.7374 EUR |
260,536.3941 |
2.6039 EUR |
2.4526 EUR |
2.9661 EUR |
2.6606 EUR |
| 2025-01-19 |
2.8378 EUR |
438,136.3764 |
2.7708 EUR |
2.5640 EUR |
3.1115 EUR |
2.6376 EUR |
| 2025-01-18 |
2.9320 EUR |
99,554.8425 |
3.3422 EUR |
2.7305 EUR |
3.4251 EUR |
2.7578 EUR |
| 2025-01-17 |
3.2725 EUR |
59,249.8689 |
3.1651 EUR |
3.1599 EUR |
3.3288 EUR |
3.2727 EUR |
| 2025-01-16 |
3.2238 EUR |
50,157.3064 |
3.3318 EUR |
3.1084 EUR |
3.3390 EUR |
3.2063 EUR |
| 2025-01-15 |
3.1242 EUR |
86,019.5228 |
3.0368 EUR |
2.8844 EUR |
3.3267 EUR |
3.2654 EUR |
| 2025-01-14 |
2.9294 EUR |
57,866.1919 |
2.9165 EUR |
2.8652 EUR |
3.0005 EUR |
2.9598 EUR |
| 2025-01-13 |
2.8425 EUR |
142,744.4888 |
3.0284 EUR |
2.6488 EUR |
3.1322 EUR |
2.7334 EUR |
| 2025-01-12 |
3.0641 EUR |
57,913.1065 |
3.0229 EUR |
2.9969 EUR |
3.1596 EUR |
3.0040 EUR |
| 2025-01-11 |
3.0411 EUR |
68,555.2611 |
3.0614 EUR |
2.9266 EUR |
3.1006 EUR |
3.0717 EUR |
| 2025-01-10 |
3.1321 EUR |
91,445.0119 |
3.1241 EUR |
2.9932 EUR |
3.2512 EUR |
3.0658 EUR |
| 2025-01-09 |
3.1840 EUR |
81,956.2004 |
3.3186 EUR |
3.0597 EUR |
3.3648 EUR |
3.0947 EUR |
| 2025-01-08 |
3.3132 EUR |
91,642.2325 |
3.4657 EUR |
3.1536 EUR |
3.5224 EUR |
3.3037 EUR |
| 2025-01-07 |
3.7040 EUR |
107,111.2159 |
3.8887 EUR |
3.4719 EUR |
3.8931 EUR |
3.4889 EUR |
| 2025-01-06 |
3.9539 EUR |
88,266.3940 |
4.0025 EUR |
3.8310 EUR |
4.1407 EUR |
3.8772 EUR |
| 2025-01-05 |
3.9512 EUR |
47,795.7586 |
3.9299 EUR |
3.8175 EUR |
4.0983 EUR |
4.0173 EUR |
| 2025-01-04 |
3.9223 EUR |
64,497.5977 |
3.9111 EUR |
3.7779 EUR |
4.0622 EUR |
3.9229 EUR |
| 2025-01-03 |
3.7981 EUR |
92,704.1527 |
3.6424 EUR |
3.4804 EUR |
3.9679 EUR |
3.9194 EUR |
| 2025-01-02 |
3.6099 EUR |
78,240.0512 |
3.5040 EUR |
3.4827 EUR |
3.8089 EUR |
3.6493 EUR |
| 2025-01-01 |
3.4426 EUR |
42,662.0561 |
3.4093 EUR |
3.2804 EUR |
3.5505 EUR |
3.5126 EUR |
| 2024-12-31 |
3.5201 EUR |
106,875.9503 |
3.5279 EUR |
3.3425 EUR |
3.7063 EUR |
3.3528 EUR |
| 2024-12-30 |
3.4443 EUR |
198,602.6204 |
3.1665 EUR |
3.1665 EUR |
3.6208 EUR |
3.5965 EUR |
| 2024-12-29 |
3.2861 EUR |
33,217.0042 |
3.4028 EUR |
3.1590 EUR |
3.4028 EUR |
3.2001 EUR |
| 2024-12-28 |
3.3026 EUR |
31,799.6543 |
3.2376 EUR |
3.1934 EUR |
3.4050 EUR |
3.3779 EUR |
| 2024-12-27 |
3.3230 EUR |
65,152.3407 |
3.1907 EUR |
3.1891 EUR |
3.4462 EUR |
3.2291 EUR |
| 2024-12-26 |
3.3277 EUR |
101,572.0786 |
3.6301 EUR |
3.1584 EUR |
3.6302 EUR |
3.1870 EUR |
| 2024-12-25 |
3.6616 EUR |
49,089.0560 |
3.7914 EUR |
3.5522 EUR |
3.7919 EUR |
3.5892 EUR |
| 2024-12-24 |
3.7343 EUR |
57,855.3072 |
3.7289 EUR |
3.5828 EUR |
3.8915 EUR |
3.8090 EUR |
| 2024-12-23 |
3.5402 EUR |
39,414.0355 |
3.4272 EUR |
3.3800 EUR |
3.6985 EUR |
3.6692 EUR |
| 2024-12-22 |
3.5400 EUR |
49,288.5125 |
3.6295 EUR |
3.3901 EUR |
3.6973 EUR |
3.5034 EUR |
| 2024-12-21 |
3.8572 EUR |
112,643.9695 |
4.0165 EUR |
3.5225 EUR |
4.3069 EUR |
3.6071 EUR |
| 2024-12-20 |
3.7671 EUR |
356,939.3261 |
4.0808 EUR |
3.3788 EUR |
4.1714 EUR |
3.8407 EUR |
| 2024-12-19 |
4.3875 EUR |
410,892.0208 |
4.8199 EUR |
3.9947 EUR |
4.9061 EUR |
4.2235 EUR |
| 2024-12-18 |
4.8980 EUR |
167,802.9918 |
4.8087 EUR |
4.4616 EUR |
5.1379 EUR |
5.0212 EUR |
| 2024-12-17 |
5.0498 EUR |
107,236.4739 |
5.2030 EUR |
4.7752 EUR |
5.3785 EUR |
4.8205 EUR |
| 2024-12-16 |
4.9044 EUR |
309,821.1079 |
4.7745 EUR |
4.6364 EUR |
5.2400 EUR |
5.1784 EUR |
| 2024-12-15 |
4.5744 EUR |
116,546.8600 |
4.4176 EUR |
4.3295 EUR |
4.8066 EUR |
4.5151 EUR |
| 2024-12-14 |
4.5147 EUR |
53,924.0679 |
4.7056 EUR |
4.2762 EUR |
4.7549 EUR |
4.2890 EUR |
| 2024-12-13 |
4.6830 EUR |
205,913.9332 |
4.6932 EUR |
4.5228 EUR |
4.9670 EUR |
4.6791 EUR |
| 2024-12-12 |
4.8771 EUR |
306,789.2361 |
4.8372 EUR |
4.6134 EUR |
5.1278 EUR |
4.6440 EUR |
| 2024-12-11 |
4.6523 EUR |
324,693.6170 |
4.1076 EUR |
3.9629 EUR |
5.0411 EUR |
4.8877 EUR |
| 2024-12-10 |
4.1873 EUR |
437,394.3985 |
4.3185 EUR |
3.8649 EUR |
4.6062 EUR |
4.0647 EUR |
| 2024-12-09 |
4.3609 EUR |
405,401.1049 |
4.5242 EUR |
3.6315 EUR |
4.6700 EUR |
4.2421 EUR |
| 2024-12-08 |
4.3572 EUR |
307,299.9105 |
4.2156 EUR |
4.1438 EUR |
4.7093 EUR |
4.6405 EUR |
| 2024-12-07 |
4.4686 EUR |
281,019.1323 |
4.4903 EUR |
4.1295 EUR |
4.7380 EUR |
4.2543 EUR |
| 2024-12-06 |
4.4619 EUR |
707,747.8299 |
3.6057 EUR |
3.6057 EUR |
4.8053 EUR |
4.4932 EUR |
| 2024-12-05 |
3.6370 EUR |
197,845.7150 |
3.6500 EUR |
3.4928 EUR |
3.7616 EUR |
3.6914 EUR |
| 2024-12-04 |
3.8427 EUR |
617,616.2706 |
3.7655 EUR |
3.6197 EUR |
4.1256 EUR |
3.6713 EUR |