Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1.0785 EUR |
146,380.3784 |
1.0720 EUR |
1.0565 EUR |
1.1011 EUR |
1.0565 EUR |
| 2025-08-26 |
1.0694 EUR |
123,833.7286 |
1.0479 EUR |
1.0440 EUR |
1.0995 EUR |
1.0850 EUR |
| 2025-08-25 |
1.1014 EUR |
297,315.4235 |
1.1895 EUR |
1.0390 EUR |
1.1919 EUR |
1.0400 EUR |
| 2025-08-24 |
1.1901 EUR |
419,248.8205 |
1.2281 EUR |
1.1651 EUR |
1.2529 EUR |
1.1978 EUR |
| 2025-08-23 |
1.2486 EUR |
86,493.0903 |
1.2819 EUR |
1.2065 EUR |
1.2819 EUR |
1.2292 EUR |
| 2025-08-22 |
1.2242 EUR |
644,752.0790 |
1.1316 EUR |
1.1000 EUR |
1.3000 EUR |
1.2813 EUR |
| 2025-08-21 |
1.1266 EUR |
63,406.7262 |
1.1474 EUR |
1.1032 EUR |
1.1615 EUR |
1.1437 EUR |
| 2025-08-20 |
1.1265 EUR |
168,457.9640 |
1.0935 EUR |
1.0876 EUR |
1.1831 EUR |
1.1556 EUR |
| 2025-08-19 |
1.1209 EUR |
247,109.0821 |
1.1311 EUR |
1.0786 EUR |
1.1598 EUR |
1.1000 EUR |
| 2025-08-18 |
1.1445 EUR |
232,397.8555 |
1.1726 EUR |
1.1166 EUR |
1.1726 EUR |
1.1488 EUR |
| 2025-08-17 |
1.2097 EUR |
181,226.8864 |
1.2000 EUR |
1.1781 EUR |
1.2447 EUR |
1.1879 EUR |
| 2025-08-16 |
1.1558 EUR |
148,271.1787 |
1.1594 EUR |
1.1291 EUR |
1.1732 EUR |
1.1645 EUR |
| 2025-08-15 |
1.2032 EUR |
365,799.2076 |
1.2244 EUR |
1.1447 EUR |
1.2769 EUR |
1.1595 EUR |
| 2025-08-14 |
1.3203 EUR |
727,999.4471 |
1.4188 EUR |
1.1749 EUR |
1.4188 EUR |
1.1749 EUR |
| 2025-08-13 |
1.2776 EUR |
502,688.9270 |
1.2107 EUR |
1.1699 EUR |
1.3623 EUR |
1.3267 EUR |
| 2025-08-12 |
1.1857 EUR |
214,853.7390 |
1.1461 EUR |
1.1424 EUR |
1.2274 EUR |
1.2049 EUR |
| 2025-08-11 |
1.2032 EUR |
178,625.1362 |
1.2133 EUR |
1.1555 EUR |
1.2554 EUR |
1.1708 EUR |
| 2025-08-10 |
1.1924 EUR |
81,101.8235 |
1.2205 EUR |
1.1591 EUR |
1.2464 EUR |
1.2062 EUR |
| 2025-08-09 |
1.2131 EUR |
296,847.7380 |
1.1305 EUR |
1.1288 EUR |
1.2504 EUR |
1.2236 EUR |
| 2025-08-08 |
1.0852 EUR |
361,334.3147 |
1.0707 EUR |
1.0631 EUR |
1.1401 EUR |
1.1329 EUR |
| 2025-08-07 |
1.0398 EUR |
186,489.0069 |
0.9913 EUR |
0.9786 EUR |
1.0640 EUR |
1.0550 EUR |
| 2025-08-06 |
0.9788 EUR |
38,742.3290 |
0.9408 EUR |
0.9319 EUR |
1.0064 EUR |
0.9849 EUR |
| 2025-08-05 |
0.9593 EUR |
73,963.9729 |
1.0093 EUR |
0.9341 EUR |
1.0125 EUR |
0.9359 EUR |
| 2025-08-04 |
0.9918 EUR |
126,666.5779 |
0.9679 EUR |
0.9642 EUR |
1.0207 EUR |
1.0188 EUR |
| 2025-08-03 |
0.9534 EUR |
111,037.9478 |
0.9281 EUR |
0.9281 EUR |
0.9708 EUR |
0.9669 EUR |
| 2025-08-02 |
0.9250 EUR |
167,710.6223 |
0.9587 EUR |
0.8931 EUR |
0.9599 EUR |
0.9285 EUR |
| 2025-08-01 |
0.9838 EUR |
212,135.7101 |
1.0000 EUR |
0.9181 EUR |
1.0186 EUR |
0.9268 EUR |
| 2025-07-31 |
1.0900 EUR |
129,100.4332 |
1.1099 EUR |
1.0442 EUR |
1.1361 EUR |
1.0501 EUR |
| 2025-07-30 |
1.1010 EUR |
212,514.2078 |
1.1299 EUR |
1.0384 EUR |
1.1408 EUR |
1.0892 EUR |
| 2025-07-29 |
1.1528 EUR |
98,229.1023 |
1.1283 EUR |
1.1050 EUR |
1.1924 EUR |
1.1319 EUR |
| 2025-07-28 |
1.1865 EUR |
93,371.8262 |
1.1987 EUR |
1.1105 EUR |
1.2560 EUR |
1.1158 EUR |
| 2025-07-27 |
1.1773 EUR |
142,603.3553 |
1.1517 EUR |
1.1460 EUR |
1.2146 EUR |
1.2011 EUR |
| 2025-07-26 |
1.1578 EUR |
111,419.3905 |
1.1559 EUR |
1.1433 EUR |
1.1739 EUR |
1.1539 EUR |
| 2025-07-25 |
1.1272 EUR |
183,214.0811 |
1.1001 EUR |
1.0646 EUR |
1.1811 EUR |
1.1543 EUR |
| 2025-07-24 |
1.1159 EUR |
65,639.8036 |
1.1406 EUR |
1.0617 EUR |
1.1573 EUR |
1.1093 EUR |
| 2025-07-23 |
1.1764 EUR |
204,795.7884 |
1.2660 EUR |
1.0970 EUR |
1.2660 EUR |
1.1331 EUR |
| 2025-07-22 |
1.2530 EUR |
244,986.0580 |
1.3116 EUR |
1.2073 EUR |
1.3265 EUR |
1.2460 EUR |
| 2025-07-21 |
1.3488 EUR |
233,553.5027 |
1.3200 EUR |
1.2874 EUR |
1.4019 EUR |
1.2985 EUR |
| 2025-07-20 |
1.3579 EUR |
194,258.4934 |
1.3315 EUR |
1.3036 EUR |
1.4032 EUR |
1.3284 EUR |
| 2025-07-19 |
1.3063 EUR |
104,549.8054 |
1.2482 EUR |
1.2451 EUR |
1.3652 EUR |
1.3274 EUR |