Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
3.6441 EUR |
279,537.0761 |
3.6386 EUR |
3.3760 EUR |
3.7744 EUR |
3.6696 EUR |
| 2024-12-02 |
3.5203 EUR |
234,998.8640 |
3.6373 EUR |
3.2029 EUR |
3.7316 EUR |
3.4994 EUR |
| 2024-12-01 |
3.6595 EUR |
293,659.9757 |
3.4443 EUR |
3.4000 EUR |
3.8905 EUR |
3.6062 EUR |
| 2024-11-30 |
3.5182 EUR |
136,175.8337 |
3.3735 EUR |
3.3492 EUR |
3.7304 EUR |
3.4447 EUR |
| 2024-11-29 |
3.4014 EUR |
147,573.8687 |
3.4535 EUR |
3.3166 EUR |
3.4892 EUR |
3.3851 EUR |
| 2024-11-28 |
3.5803 EUR |
375,292.0709 |
3.6683 EUR |
3.3700 EUR |
3.7202 EUR |
3.4574 EUR |
| 2024-11-27 |
3.4423 EUR |
664,033.1411 |
3.2040 EUR |
3.1217 EUR |
3.8712 EUR |
3.8544 EUR |
| 2024-11-26 |
3.0079 EUR |
425,486.5938 |
3.0252 EUR |
2.7598 EUR |
3.2341 EUR |
3.1453 EUR |
| 2024-11-25 |
2.9412 EUR |
398,212.3971 |
2.7944 EUR |
2.7622 EUR |
3.2003 EUR |
3.0326 EUR |
| 2024-11-24 |
2.7092 EUR |
204,961.4967 |
2.6816 EUR |
2.4264 EUR |
2.9191 EUR |
2.6385 EUR |
| 2024-11-23 |
2.4987 EUR |
243,243.3354 |
2.4743 EUR |
2.4111 EUR |
2.6694 EUR |
2.6404 EUR |
| 2024-11-22 |
2.4548 EUR |
166,219.2670 |
2.4917 EUR |
2.3346 EUR |
2.6080 EUR |
2.3468 EUR |
| 2024-11-21 |
2.4064 EUR |
439,860.0034 |
2.1247 EUR |
2.0335 EUR |
2.6952 EUR |
2.5012 EUR |
| 2024-11-20 |
2.2002 EUR |
188,820.3411 |
2.2735 EUR |
2.0757 EUR |
2.2830 EUR |
2.1336 EUR |
| 2024-11-19 |
2.3457 EUR |
113,895.9897 |
2.5147 EUR |
2.2264 EUR |
2.5147 EUR |
2.2696 EUR |
| 2024-11-18 |
2.3529 EUR |
383,177.3816 |
2.2694 EUR |
2.1567 EUR |
2.5505 EUR |
2.5208 EUR |
| 2024-11-17 |
2.2951 EUR |
64,280.4773 |
2.3768 EUR |
2.2179 EUR |
2.3949 EUR |
2.2297 EUR |
| 2024-11-16 |
2.3624 EUR |
66,317.4794 |
2.2986 EUR |
2.2588 EUR |
2.4989 EUR |
2.3687 EUR |
| 2024-11-15 |
2.2679 EUR |
132,331.1080 |
2.2668 EUR |
2.1919 EUR |
2.3200 EUR |
2.2928 EUR |
| 2024-11-14 |
2.3951 EUR |
146,563.9262 |
2.3960 EUR |
2.3000 EUR |
2.5502 EUR |
2.3276 EUR |
| 2024-11-13 |
2.4333 EUR |
293,300.3325 |
2.6228 EUR |
2.2915 EUR |
2.6636 EUR |
2.3445 EUR |
| 2024-11-12 |
2.6704 EUR |
440,662.2707 |
3.0095 EUR |
2.4413 EUR |
3.0426 EUR |
2.6595 EUR |
| 2024-11-11 |
2.9331 EUR |
339,423.9055 |
2.9568 EUR |
2.7954 EUR |
3.0872 EUR |
2.9940 EUR |
| 2024-11-10 |
3.0452 EUR |
223,448.0175 |
3.0249 EUR |
2.9276 EUR |
3.2140 EUR |
3.0103 EUR |
| 2024-11-09 |
2.9412 EUR |
161,799.7304 |
2.8367 EUR |
2.7500 EUR |
3.0844 EUR |
2.9289 EUR |
| 2024-11-08 |
2.9512 EUR |
105,589.1275 |
3.0325 EUR |
2.7873 EUR |
3.1062 EUR |
2.8351 EUR |
| 2024-11-07 |
2.8644 EUR |
175,455.9388 |
2.6702 EUR |
2.6480 EUR |
3.0438 EUR |
2.9475 EUR |
| 2024-11-06 |
2.5078 EUR |
177,955.6200 |
2.2295 EUR |
2.2295 EUR |
2.7120 EUR |
2.6902 EUR |
| 2024-11-05 |
2.2371 EUR |
42,413.5221 |
2.1852 EUR |
2.1581 EUR |
2.3526 EUR |
2.2161 EUR |
| 2024-11-04 |
2.2200 EUR |
64,338.2952 |
2.2511 EUR |
2.1651 EUR |
2.2811 EUR |
2.1651 EUR |
| 2024-11-03 |
2.1975 EUR |
78,012.4496 |
2.1865 EUR |
2.0890 EUR |
2.2623 EUR |
2.2225 EUR |
| 2024-11-02 |
2.2817 EUR |
49,652.5814 |
2.3528 EUR |
2.1452 EUR |
2.3669 EUR |
2.1865 EUR |
| 2024-11-01 |
2.4840 EUR |
57,492.5208 |
2.5235 EUR |
2.3121 EUR |
2.5846 EUR |
2.3305 EUR |
| 2024-10-31 |
2.6407 EUR |
41,460.4103 |
2.7291 EUR |
2.5323 EUR |
2.7316 EUR |
2.5323 EUR |
| 2024-10-30 |
2.7588 EUR |
184,179.9886 |
2.6209 EUR |
2.5903 EUR |
2.9301 EUR |
2.7598 EUR |
| 2024-10-29 |
2.6590 EUR |
114,775.7693 |
2.6463 EUR |
2.5828 EUR |
2.7699 EUR |
2.6649 EUR |
| 2024-10-28 |
2.5874 EUR |
60,298.6929 |
2.6246 EUR |
2.4677 EUR |
2.7055 EUR |
2.6495 EUR |
| 2024-10-27 |
2.6836 EUR |
48,530.4623 |
2.7030 EUR |
2.6055 EUR |
2.7665 EUR |
2.6329 EUR |
| 2024-10-26 |
2.5694 EUR |
68,984.9406 |
2.5537 EUR |
2.5090 EUR |
2.7007 EUR |
2.6860 EUR |
| 2024-10-25 |
2.8403 EUR |
87,262.4333 |
3.0063 EUR |
2.6922 EUR |
3.0094 EUR |
2.7608 EUR |
| 2024-10-24 |
2.9940 EUR |
76,223.6448 |
2.9865 EUR |
2.9233 EUR |
3.0763 EUR |
2.9934 EUR |
| 2024-10-23 |
3.0978 EUR |
101,094.3978 |
3.1917 EUR |
2.9386 EUR |
3.2667 EUR |
2.9818 EUR |
| 2024-10-22 |
3.1641 EUR |
64,904.2167 |
3.2119 EUR |
3.1151 EUR |
3.2670 EUR |
3.1958 EUR |
| 2024-10-21 |
3.2723 EUR |
75,678.6501 |
3.4585 EUR |
3.1823 EUR |
3.5171 EUR |
3.2285 EUR |
| 2024-10-20 |
3.3337 EUR |
86,393.3622 |
3.3900 EUR |
3.1964 EUR |
3.4796 EUR |
3.4294 EUR |
| 2024-10-19 |
3.3494 EUR |
40,774.6273 |
3.3252 EUR |
3.2731 EUR |
3.4196 EUR |
3.3275 EUR |
| 2024-10-18 |
3.1979 EUR |
118,318.1926 |
2.9980 EUR |
2.9980 EUR |
3.3418 EUR |
3.2728 EUR |
| 2024-10-17 |
2.9529 EUR |
34,198.6810 |
3.0869 EUR |
2.8756 EUR |
3.1110 EUR |
2.9225 EUR |
| 2024-10-16 |
3.1103 EUR |
66,690.8915 |
3.2207 EUR |
2.9900 EUR |
3.2875 EUR |
3.0648 EUR |
| 2024-10-15 |
3.2840 EUR |
73,304.3569 |
3.4526 EUR |
3.1249 EUR |
3.4798 EUR |
3.1801 EUR |