Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
1.6757 EUR |
90,373.1606 |
1.6382 EUR |
1.6159 EUR |
1.7847 EUR |
1.7600 EUR |
| 2025-02-07 |
1.7164 EUR |
166,736.8887 |
1.6595 EUR |
1.5716 EUR |
1.8374 EUR |
1.6127 EUR |
| 2025-02-06 |
1.7095 EUR |
121,962.4083 |
1.8134 EUR |
1.6175 EUR |
1.8134 EUR |
1.6362 EUR |
| 2025-02-05 |
1.8263 EUR |
267,953.9452 |
1.9002 EUR |
1.7530 EUR |
1.9046 EUR |
1.8032 EUR |
| 2025-02-04 |
1.9051 EUR |
357,966.5488 |
2.1112 EUR |
1.7531 EUR |
2.1112 EUR |
1.8428 EUR |
| 2025-02-03 |
1.8222 EUR |
728,031.3916 |
2.1143 EUR |
1.3936 EUR |
2.1143 EUR |
1.9988 EUR |
| 2025-02-02 |
2.4005 EUR |
298,271.2695 |
2.4855 EUR |
2.1784 EUR |
2.5746 EUR |
2.2173 EUR |
| 2025-02-01 |
2.7320 EUR |
134,190.4566 |
2.8874 EUR |
2.4710 EUR |
2.9615 EUR |
2.5016 EUR |
| 2025-01-31 |
2.8880 EUR |
127,926.0275 |
2.6779 EUR |
2.6228 EUR |
3.0793 EUR |
2.9385 EUR |
| 2025-01-30 |
2.7277 EUR |
138,784.7894 |
2.5098 EUR |
2.4946 EUR |
2.8339 EUR |
2.6763 EUR |
| 2025-01-29 |
2.4388 EUR |
123,164.6046 |
2.3176 EUR |
2.2868 EUR |
2.6756 EUR |
2.5373 EUR |
| 2025-01-28 |
2.4680 EUR |
38,356.4560 |
2.4916 EUR |
2.2973 EUR |
2.5944 EUR |
2.3136 EUR |
| 2025-01-27 |
2.3713 EUR |
139,246.4498 |
2.5300 EUR |
2.2350 EUR |
2.5541 EUR |
2.4490 EUR |
| 2025-01-26 |
2.6520 EUR |
22,989.2969 |
2.6920 EUR |
2.6006 EUR |
2.7219 EUR |
2.6024 EUR |
| 2025-01-25 |
2.6692 EUR |
27,702.4041 |
2.5969 EUR |
2.5599 EUR |
2.7791 EUR |
2.6890 EUR |
| 2025-01-24 |
2.7240 EUR |
137,525.0452 |
2.6393 EUR |
2.4842 EUR |
2.8747 EUR |
2.6909 EUR |
| 2025-01-23 |
2.5005 EUR |
77,104.2421 |
2.4904 EUR |
2.4124 EUR |
2.6547 EUR |
2.6339 EUR |
| 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 |