Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.2064 EUR |
366,605.3630 |
1.3236 EUR |
1.1266 EUR |
1.3236 EUR |
1.1901 EUR |
| 2025-05-18 |
1.2406 EUR |
336,089.6842 |
1.0806 EUR |
1.0806 EUR |
1.3509 EUR |
1.2097 EUR |
| 2025-05-17 |
1.0957 EUR |
84,189.0207 |
1.1316 EUR |
1.0537 EUR |
1.1329 EUR |
1.0656 EUR |
| 2025-05-16 |
1.2112 EUR |
131,148.3952 |
1.2191 EUR |
1.1635 EUR |
1.2474 EUR |
1.1668 EUR |
| 2025-05-15 |
1.2591 EUR |
284,856.5066 |
1.3009 EUR |
1.1466 EUR |
1.3819 EUR |
1.2534 EUR |
| 2025-05-14 |
1.3539 EUR |
324,912.6356 |
1.4117 EUR |
1.2725 EUR |
1.4566 EUR |
1.2993 EUR |
| 2025-05-13 |
1.2978 EUR |
739,661.6698 |
1.2040 EUR |
1.1067 EUR |
1.4464 EUR |
1.4104 EUR |
| 2025-05-12 |
1.2361 EUR |
788,919.3431 |
1.2394 EUR |
1.1104 EUR |
1.3360 EUR |
1.1654 EUR |
| 2025-05-11 |
1.2455 EUR |
694,162.1319 |
1.3032 EUR |
1.1800 EUR |
1.3174 EUR |
1.2492 EUR |
| 2025-05-10 |
1.1319 EUR |
688,646.6343 |
1.0936 EUR |
1.0772 EUR |
1.2012 EUR |
1.1728 EUR |
| 2025-05-09 |
1.0606 EUR |
1,216,711.5104 |
1.0045 EUR |
0.9665 EUR |
1.2431 EUR |
1.0527 EUR |
| 2025-05-08 |
0.8180 EUR |
697,411.6787 |
0.6861 EUR |
0.6858 EUR |
1.0166 EUR |
1.0114 EUR |
| 2025-05-07 |
0.6856 EUR |
370,642.1623 |
0.7023 EUR |
0.6587 EUR |
0.7125 EUR |
0.6768 EUR |
| 2025-05-06 |
0.6961 EUR |
213,523.6652 |
0.7085 EUR |
0.6718 EUR |
0.7127 EUR |
0.6959 EUR |
| 2025-05-05 |
0.7364 EUR |
211,586.3649 |
0.7396 EUR |
0.7094 EUR |
0.7539 EUR |
0.7151 EUR |
| 2025-05-04 |
0.7725 EUR |
316,169.7135 |
0.7716 EUR |
0.7470 EUR |
0.7869 EUR |
0.7470 EUR |
| 2025-05-03 |
0.7998 EUR |
63,421.7155 |
0.8573 EUR |
0.7546 EUR |
0.8573 EUR |
0.7691 EUR |
| 2025-05-02 |
0.8691 EUR |
120,746.9877 |
0.8846 EUR |
0.8442 EUR |
0.9013 EUR |
0.8589 EUR |
| 2025-05-01 |
0.8660 EUR |
176,474.2821 |
0.8237 EUR |
0.8121 EUR |
0.8969 EUR |
0.8828 EUR |
| 2025-04-30 |
0.8145 EUR |
195,907.7611 |
0.8195 EUR |
0.7877 EUR |
0.8467 EUR |
0.8190 EUR |
| 2025-04-29 |
0.8364 EUR |
122,536.8191 |
0.8386 EUR |
0.8059 EUR |
0.8555 EUR |
0.8079 EUR |
| 2025-04-28 |
0.8347 EUR |
107,527.5860 |
0.8021 EUR |
0.7810 EUR |
0.8666 EUR |
0.8424 EUR |
| 2025-04-27 |
0.8463 EUR |
54,276.5698 |
0.8952 EUR |
0.8106 EUR |
0.8952 EUR |
0.8183 EUR |
| 2025-04-26 |
0.8893 EUR |
62,478.9035 |
0.8828 EUR |
0.8617 EUR |
0.9090 EUR |
0.8805 EUR |
| 2025-04-25 |
0.8692 EUR |
115,126.4455 |
0.8488 EUR |
0.8269 EUR |
0.8944 EUR |
0.8620 EUR |
| 2025-04-24 |
0.8168 EUR |
151,946.3682 |
0.8363 EUR |
0.7863 EUR |
0.8552 EUR |
0.8316 EUR |
| 2025-04-23 |
0.8470 EUR |
524,241.1429 |
0.8586 EUR |
0.8129 EUR |
0.8659 EUR |
0.8404 EUR |
| 2025-04-22 |
0.7429 EUR |
484,625.3495 |
0.7183 EUR |
0.6951 EUR |
0.7940 EUR |
0.7779 EUR |
| 2025-04-21 |
0.7459 EUR |
207,979.5305 |
0.7434 EUR |
0.7146 EUR |
0.7608 EUR |
0.7146 EUR |
| 2025-04-20 |
0.7438 EUR |
197,916.7036 |
0.7398 EUR |
0.7220 EUR |
0.7607 EUR |
0.7342 EUR |
| 2025-04-19 |
0.7272 EUR |
46,324.6548 |
0.7235 EUR |
0.7188 EUR |
0.7447 EUR |
0.7446 EUR |
| 2025-04-18 |
0.7130 EUR |
65,386.7699 |
0.6973 EUR |
0.6889 EUR |
0.7248 EUR |
0.7208 EUR |
| 2025-04-17 |
0.6893 EUR |
164,817.5523 |
0.6906 EUR |
0.6698 EUR |
0.7077 EUR |
0.6925 EUR |
| 2025-04-16 |
0.6876 EUR |
150,005.9798 |
0.6824 EUR |
0.6746 EUR |
0.7041 EUR |
0.6967 EUR |
| 2025-04-15 |
0.7002 EUR |
157,245.4099 |
0.6980 EUR |
0.6806 EUR |
0.7186 EUR |
0.6876 EUR |
| 2025-04-14 |
0.7090 EUR |
272,947.3264 |
0.7110 EUR |
0.6906 EUR |
0.7525 EUR |
0.7114 EUR |
| 2025-04-13 |
0.7358 EUR |
198,937.0415 |
0.7587 EUR |
0.7172 EUR |
0.7608 EUR |
0.7345 EUR |
| 2025-04-12 |
0.7457 EUR |
82,689.2736 |
0.7180 EUR |
0.7180 EUR |
0.7687 EUR |
0.7568 EUR |
| 2025-04-11 |
0.7043 EUR |
606,094.5678 |
0.6939 EUR |
0.6900 EUR |
0.7328 EUR |
0.7171 EUR |
| 2025-04-10 |
0.7069 EUR |
154,483.5050 |
0.7452 EUR |
0.6725 EUR |
0.7452 EUR |
0.6950 EUR |
| 2025-04-09 |
0.6829 EUR |
412,796.5260 |
0.6305 EUR |
0.6064 EUR |
0.7670 EUR |
0.7496 EUR |
| 2025-04-08 |
0.6684 EUR |
278,865.7286 |
0.6955 EUR |
0.6298 EUR |
0.7085 EUR |
0.6298 EUR |
| 2025-04-07 |
0.6873 EUR |
176,585.0745 |
0.6735 EUR |
0.6000 EUR |
0.7374 EUR |
0.6939 EUR |
| 2025-04-06 |
0.7030 EUR |
143,496.5208 |
0.7386 EUR |
0.6586 EUR |
0.7443 EUR |
0.6723 EUR |
| 2025-04-05 |
0.7515 EUR |
158,922.7712 |
0.7574 EUR |
0.7306 EUR |
0.7853 EUR |
0.7384 EUR |
| 2025-04-04 |
0.7404 EUR |
281,228.3839 |
0.7448 EUR |
0.7053 EUR |
0.7722 EUR |
0.7600 EUR |
| 2025-04-03 |
0.7244 EUR |
279,488.7230 |
0.7526 EUR |
0.6880 EUR |
0.7913 EUR |
0.7472 EUR |
| 2025-04-02 |
0.8166 EUR |
416,567.3805 |
0.8499 EUR |
0.7807 EUR |
0.8499 EUR |
0.8002 EUR |
| 2025-04-01 |
0.8639 EUR |
108,518.4544 |
0.8626 EUR |
0.8472 EUR |
0.8852 EUR |
0.8596 EUR |
| 2025-03-31 |
0.8564 EUR |
89,782.1908 |
0.8701 EUR |
0.8216 EUR |
0.8758 EUR |
0.8702 EUR |