Market [unlinked] / EUR
Identifier on Bitvavo: F-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.0093 EUR |
862,249.7418 |
0.0094 EUR |
0.0093 EUR |
0.0095 EUR |
0.0094 EUR |
| 2025-06-09 |
0.0091 EUR |
1,421,247.7428 |
0.0091 EUR |
0.0089 EUR |
0.0093 EUR |
0.0092 EUR |
| 2025-06-08 |
0.0090 EUR |
1,823,439.8395 |
0.0089 EUR |
0.0089 EUR |
0.0092 EUR |
0.0092 EUR |
| 2025-06-07 |
0.0088 EUR |
2,057,570.4427 |
0.0088 EUR |
0.0088 EUR |
0.0089 EUR |
0.0088 EUR |
| 2025-06-06 |
0.0089 EUR |
1,954,304.5772 |
0.0087 EUR |
0.0087 EUR |
0.0090 EUR |
0.0089 EUR |
| 2025-06-05 |
0.0091 EUR |
4,639,461.9992 |
0.0094 EUR |
0.0086 EUR |
0.0094 EUR |
0.0087 EUR |
| 2025-06-04 |
0.0096 EUR |
4,252,033.8312 |
0.0095 EUR |
0.0094 EUR |
0.0098 EUR |
0.0095 EUR |
| 2025-06-03 |
0.0097 EUR |
4,844,493.8626 |
0.0096 EUR |
0.0095 EUR |
0.0099 EUR |
0.0096 EUR |
| 2025-06-02 |
0.0095 EUR |
4,457,295.8960 |
0.0096 EUR |
0.0092 EUR |
0.0098 EUR |
0.0095 EUR |
| 2025-06-01 |
0.0098 EUR |
2,372,559.7592 |
0.0096 EUR |
0.0095 EUR |
0.0100 EUR |
0.0099 EUR |
| 2025-05-31 |
0.0101 EUR |
16,586,762.9087 |
0.0097 EUR |
0.0091 EUR |
0.0108 EUR |
0.0096 EUR |
| 2025-05-30 |
0.0098 EUR |
4,575,190.8528 |
0.0101 EUR |
0.0095 EUR |
0.0101 EUR |
0.0097 EUR |
| 2025-05-29 |
0.0103 EUR |
4,924,898.4288 |
0.0102 EUR |
0.0101 EUR |
0.0107 EUR |
0.0101 EUR |
| 2025-05-28 |
0.0102 EUR |
6,434,957.0950 |
0.0105 EUR |
0.0099 EUR |
0.0105 EUR |
0.0102 EUR |
| 2025-05-27 |
0.0106 EUR |
3,231,987.4809 |
0.0103 EUR |
0.0101 EUR |
0.0107 EUR |
0.0105 EUR |
| 2025-05-26 |
0.0105 EUR |
2,654,012.3762 |
0.0105 EUR |
0.0102 EUR |
0.0107 EUR |
0.0104 EUR |
| 2025-05-25 |
0.0105 EUR |
2,884,745.1486 |
0.0107 EUR |
0.0101 EUR |
0.0108 EUR |
0.0102 EUR |
| 2025-05-24 |
0.0109 EUR |
4,120,768.8608 |
0.0107 EUR |
0.0105 EUR |
0.0114 EUR |
0.0106 EUR |
| 2025-05-23 |
0.0114 EUR |
3,529,935.8673 |
0.0117 EUR |
0.0108 EUR |
0.0121 EUR |
0.0111 EUR |
| 2025-05-22 |
0.0119 EUR |
10,152,500.1294 |
0.0116 EUR |
0.0115 EUR |
0.0121 EUR |
0.0116 EUR |
| 2025-05-21 |
0.0115 EUR |
5,456,862.7676 |
0.0114 EUR |
0.0112 EUR |
0.0117 EUR |
0.0116 EUR |
| 2025-05-20 |
0.0114 EUR |
2,520,217.1652 |
0.0116 EUR |
0.0112 EUR |
0.0117 EUR |
0.0114 EUR |
| 2025-05-19 |
0.0115 EUR |
7,088,993.8708 |
0.0117 EUR |
0.0112 EUR |
0.0119 EUR |
0.0117 EUR |
| 2025-05-18 |
0.0121 EUR |
18,272,880.1760 |
0.0122 EUR |
0.0116 EUR |
0.0124 EUR |
0.0118 EUR |
| 2025-05-17 |
0.0126 EUR |
31,584,150.6436 |
0.0114 EUR |
0.0110 EUR |
0.0142 EUR |
0.0127 EUR |
| 2025-05-16 |
0.0117 EUR |
11,935,161.5811 |
0.0114 EUR |
0.0112 EUR |
0.0121 EUR |
0.0114 EUR |
| 2025-05-15 |
0.0128 EUR |
25,365,226.4859 |
0.0136 EUR |
0.0111 EUR |
0.0136 EUR |
0.0113 EUR |
| 2025-05-14 |
0.0134 EUR |
38,156,446.4438 |
0.0119 EUR |
0.0115 EUR |
0.0148 EUR |
0.0142 EUR |
| 2025-05-13 |
0.0115 EUR |
5,117,780.2354 |
0.0118 EUR |
0.0110 EUR |
0.0121 EUR |
0.0119 EUR |
| 2025-05-12 |
0.0116 EUR |
3,432,856.7630 |
0.0114 EUR |
0.0112 EUR |
0.0123 EUR |
0.0116 EUR |
| 2025-05-11 |
0.0116 EUR |
4,510,274.1040 |
0.0121 EUR |
0.0112 EUR |
0.0122 EUR |
0.0114 EUR |
| 2025-05-10 |
0.0121 EUR |
2,962,924.3256 |
0.0115 EUR |
0.0111 EUR |
0.0121 EUR |
0.0119 EUR |
| 2025-05-09 |
0.0113 EUR |
9,862,095.7839 |
0.0104 EUR |
0.0103 EUR |
0.0123 EUR |
0.0119 EUR |
| 2025-05-08 |
0.0098 EUR |
6,892,780.8958 |
0.0097 EUR |
0.0093 EUR |
0.0103 EUR |
0.0103 EUR |
| 2025-05-07 |
0.0094 EUR |
5,918,119.1301 |
0.0095 EUR |
0.0093 EUR |
0.0101 EUR |
0.0096 EUR |
| 2025-05-06 |
0.0094 EUR |
7,843,665.8141 |
0.0096 EUR |
0.0090 EUR |
0.0097 EUR |
0.0093 EUR |
| 2025-05-05 |
0.0096 EUR |
6,008,412.8783 |
0.0096 EUR |
0.0094 EUR |
0.0099 EUR |
0.0097 EUR |
| 2025-05-04 |
0.0101 EUR |
2,705,260.2643 |
0.0101 EUR |
0.0100 EUR |
0.0104 EUR |
0.0100 EUR |
| 2025-05-03 |
0.0105 EUR |
1,600,555.4786 |
0.0105 EUR |
0.0101 EUR |
0.0108 EUR |
0.0103 EUR |
| 2025-05-02 |
0.0107 EUR |
5,577,989.5280 |
0.0111 EUR |
0.0104 EUR |
0.0112 EUR |
0.0106 EUR |
| 2025-05-01 |
0.0109 EUR |
1,740,242.1569 |
0.0107 EUR |
0.0107 EUR |
0.0112 EUR |
0.0110 EUR |
| 2025-04-30 |
0.0107 EUR |
5,530,037.9717 |
0.0106 EUR |
0.0104 EUR |
0.0112 EUR |
0.0108 EUR |
| 2025-04-29 |
0.0118 EUR |
35,823,289.3131 |
0.0110 EUR |
0.0107 EUR |
0.0136 EUR |
0.0107 EUR |
| 2025-04-28 |
0.0107 EUR |
19,276,164.1031 |
0.0103 EUR |
0.0102 EUR |
0.0114 EUR |
0.0109 EUR |
| 2025-04-27 |
0.0108 EUR |
14,584,393.5319 |
0.0104 EUR |
0.0103 EUR |
0.0116 EUR |
0.0103 EUR |
| 2025-04-26 |
0.0104 EUR |
7,345,774.5232 |
0.0103 EUR |
0.0103 EUR |
0.0108 EUR |
0.0105 EUR |
| 2025-04-25 |
0.0104 EUR |
7,007,915.2337 |
0.0102 EUR |
0.0100 EUR |
0.0112 EUR |
0.0104 EUR |
| 2025-04-24 |
0.0102 EUR |
8,556,467.9977 |
0.0106 EUR |
0.0099 EUR |
0.0106 EUR |
0.0101 EUR |
| 2025-04-23 |
0.0107 EUR |
10,589,234.0611 |
0.0105 EUR |
0.0103 EUR |
0.0120 EUR |
0.0107 EUR |
| 2025-04-22 |
0.0100 EUR |
12,119,516.9628 |
0.0100 EUR |
0.0097 EUR |
0.0107 EUR |
0.0101 EUR |