Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.8705 EUR |
159,329.4090 |
0.8705 EUR |
0.8517 EUR |
0.8858 EUR |
0.8682 EUR |
| 2025-03-29 |
0.9099 EUR |
96,719.7792 |
0.9481 EUR |
0.8373 EUR |
0.9557 EUR |
0.8462 EUR |
| 2025-03-28 |
0.9965 EUR |
237,249.2826 |
1.0761 EUR |
0.9315 EUR |
1.0871 EUR |
0.9432 EUR |
| 2025-03-27 |
1.0841 EUR |
40,468.4337 |
1.0721 EUR |
1.0612 EUR |
1.1206 EUR |
1.0793 EUR |
| 2025-03-26 |
1.0992 EUR |
207,319.5251 |
1.0943 EUR |
1.0658 EUR |
1.1453 EUR |
1.0776 EUR |
| 2025-03-25 |
1.0784 EUR |
290,511.4675 |
1.0898 EUR |
1.0430 EUR |
1.1105 EUR |
1.0956 EUR |
| 2025-03-24 |
1.0997 EUR |
223,722.5383 |
1.0934 EUR |
1.0696 EUR |
1.1334 EUR |
1.0802 EUR |
| 2025-03-23 |
1.1130 EUR |
132,244.8999 |
1.1217 EUR |
1.0832 EUR |
1.1511 EUR |
1.0889 EUR |
| 2025-03-22 |
1.0909 EUR |
93,763.0288 |
1.0520 EUR |
1.0434 EUR |
1.1206 EUR |
1.1206 EUR |
| 2025-03-21 |
1.0480 EUR |
116,374.6701 |
1.0758 EUR |
1.0217 EUR |
1.0855 EUR |
1.0562 EUR |
| 2025-03-20 |
1.0755 EUR |
218,904.6617 |
1.1156 EUR |
1.0387 EUR |
1.1156 EUR |
1.0635 EUR |
| 2025-03-19 |
1.0883 EUR |
230,916.7595 |
1.0572 EUR |
1.0354 EUR |
1.1212 EUR |
1.0975 EUR |
| 2025-03-18 |
1.0483 EUR |
131,660.9911 |
1.0684 EUR |
0.9977 EUR |
1.0684 EUR |
0.9980 EUR |
| 2025-03-17 |
1.0583 EUR |
210,066.1840 |
1.0087 EUR |
1.0087 EUR |
1.0921 EUR |
1.0787 EUR |
| 2025-03-16 |
1.0252 EUR |
128,298.9396 |
1.0715 EUR |
1.0017 EUR |
1.0715 EUR |
1.0191 EUR |
| 2025-03-15 |
1.0545 EUR |
55,177.7275 |
1.0330 EUR |
1.0252 EUR |
1.0943 EUR |
1.0798 EUR |
| 2025-03-14 |
0.9908 EUR |
178,711.9738 |
0.9825 EUR |
0.9811 EUR |
1.0572 EUR |
1.0464 EUR |
| 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 |