Market [unlinked] / EUR
Identifier on Bitvavo: F-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0054 EUR |
7,016,468.2202 |
0.0053 EUR |
0.0051 EUR |
0.0058 EUR |
0.0057 EUR |
| 2026-02-02 |
0.0053 EUR |
51,323,204.5934 |
0.0045 EUR |
0.0044 EUR |
0.0063 EUR |
0.0055 EUR |
| 2026-02-01 |
0.0055 EUR |
52,187,331.0299 |
0.0047 EUR |
0.0047 EUR |
0.0073 EUR |
0.0051 EUR |
| 2026-01-31 |
0.0051 EUR |
4,872,996.2393 |
0.0052 EUR |
0.0049 EUR |
0.0052 EUR |
0.0049 EUR |
| 2026-01-30 |
0.0051 EUR |
5,667,295.9448 |
0.0050 EUR |
0.0050 EUR |
0.0053 EUR |
0.0052 EUR |
| 2026-01-29 |
0.0050 EUR |
2,397,152.0080 |
0.0054 EUR |
0.0049 EUR |
0.0054 EUR |
0.0050 EUR |
| 2026-01-28 |
0.0054 EUR |
1,450,474.8777 |
0.0055 EUR |
0.0054 EUR |
0.0056 EUR |
0.0055 EUR |
| 2026-01-27 |
0.0056 EUR |
8,180,902.9817 |
0.0057 EUR |
0.0055 EUR |
0.0058 EUR |
0.0055 EUR |
| 2026-01-26 |
0.0056 EUR |
20,243,891.9000 |
0.0054 EUR |
0.0054 EUR |
0.0062 EUR |
0.0055 EUR |
| 2026-01-25 |
0.0059 EUR |
22,461,644.9012 |
0.0059 EUR |
0.0053 EUR |
0.0063 EUR |
0.0053 EUR |
| 2026-01-24 |
0.0057 EUR |
16,111,581.6982 |
0.0055 EUR |
0.0054 EUR |
0.0059 EUR |
0.0057 EUR |
| 2026-01-23 |
0.0055 EUR |
19,698,336.0127 |
0.0052 EUR |
0.0052 EUR |
0.0058 EUR |
0.0056 EUR |
| 2026-01-22 |
0.0053 EUR |
4,339,114.1195 |
0.0053 EUR |
0.0051 EUR |
0.0053 EUR |
0.0052 EUR |
| 2026-01-21 |
0.0052 EUR |
6,324,890.7836 |
0.0052 EUR |
0.0051 EUR |
0.0052 EUR |
0.0051 EUR |
| 2026-01-20 |
0.0053 EUR |
5,329,235.1301 |
0.0056 EUR |
0.0051 EUR |
0.0056 EUR |
0.0051 EUR |
| 2026-01-19 |
0.0053 EUR |
9,623,098.6253 |
0.0056 EUR |
0.0050 EUR |
0.0057 EUR |
0.0057 EUR |
| 2026-01-18 |
0.0058 EUR |
4,309,209.1923 |
0.0058 EUR |
0.0057 EUR |
0.0058 EUR |
0.0058 EUR |
| 2026-01-17 |
0.0058 EUR |
1,573,103.4411 |
0.0058 EUR |
0.0058 EUR |
0.0059 EUR |
0.0059 EUR |
| 2026-01-16 |
0.0058 EUR |
3,913,661.2605 |
0.0058 EUR |
0.0058 EUR |
0.0059 EUR |
0.0058 EUR |
| 2026-01-15 |
0.0059 EUR |
9,757,679.6920 |
0.0059 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2026-01-14 |
0.0059 EUR |
8,234,643.1061 |
0.0060 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2026-01-13 |
0.0059 EUR |
4,177,037.5910 |
0.0058 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2026-01-12 |
0.0058 EUR |
3,603,358.0835 |
0.0059 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2026-01-11 |
0.0060 EUR |
8,123,651.3553 |
0.0059 EUR |
0.0059 EUR |
0.0061 EUR |
0.0059 EUR |
| 2026-01-10 |
0.0059 EUR |
1,724,730.0429 |
0.0059 EUR |
0.0059 EUR |
0.0060 EUR |
0.0060 EUR |
| 2026-01-09 |
0.0060 EUR |
3,193,497.5024 |
0.0060 EUR |
0.0059 EUR |
0.0060 EUR |
0.0060 EUR |
| 2026-01-08 |
0.0060 EUR |
3,756,654.0712 |
0.0060 EUR |
0.0059 EUR |
0.0060 EUR |
0.0059 EUR |
| 2026-01-07 |
0.0061 EUR |
3,004,123.0936 |
0.0061 EUR |
0.0060 EUR |
0.0062 EUR |
0.0060 EUR |
| 2026-01-06 |
0.0063 EUR |
6,526,739.0971 |
0.0062 EUR |
0.0061 EUR |
0.0064 EUR |
0.0061 EUR |
| 2026-01-05 |
0.0063 EUR |
6,579,384.9024 |
0.0063 EUR |
0.0062 EUR |
0.0064 EUR |
0.0063 EUR |
| 2026-01-04 |
0.0062 EUR |
1,156,795.4821 |
0.0062 EUR |
0.0061 EUR |
0.0062 EUR |
0.0062 EUR |
| 2026-01-03 |
0.0061 EUR |
8,409,632.8431 |
0.0061 EUR |
0.0059 EUR |
0.0064 EUR |
0.0061 EUR |
| 2026-01-02 |
0.0059 EUR |
1,889,435.3533 |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0060 EUR |
| 2026-01-01 |
0.0058 EUR |
3,576,228.3972 |
0.0056 EUR |
0.0056 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-12-31 |
0.0057 EUR |
2,537,412.8621 |
0.0059 EUR |
0.0056 EUR |
0.0060 EUR |
0.0056 EUR |
| 2025-12-30 |
0.0060 EUR |
4,475,555.2766 |
0.0062 EUR |
0.0059 EUR |
0.0062 EUR |
0.0059 EUR |
| 2025-12-29 |
0.0064 EUR |
6,800,608.7080 |
0.0062 EUR |
0.0061 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-12-28 |
0.0064 EUR |
4,922,430.7520 |
0.0066 EUR |
0.0062 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-12-27 |
0.0067 EUR |
8,693,878.3087 |
0.0068 EUR |
0.0065 EUR |
0.0069 EUR |
0.0066 EUR |
| 2025-12-26 |
0.0079 EUR |
37,764,590.4546 |
0.0072 EUR |
0.0066 EUR |
0.0086 EUR |
0.0068 EUR |
| 2025-12-25 |
0.0072 EUR |
11,371,513.4509 |
0.0070 EUR |
0.0068 EUR |
0.0075 EUR |
0.0073 EUR |
| 2025-12-24 |
0.0068 EUR |
4,426,184.0513 |
0.0068 EUR |
0.0066 EUR |
0.0071 EUR |
0.0068 EUR |
| 2025-12-23 |
0.0068 EUR |
22,291,035.3287 |
0.0064 EUR |
0.0063 EUR |
0.0073 EUR |
0.0065 EUR |
| 2025-12-22 |
0.0063 EUR |
5,737,955.1697 |
0.0063 EUR |
0.0060 EUR |
0.0066 EUR |
0.0060 EUR |
| 2025-12-21 |
0.0068 EUR |
21,725,965.4784 |
0.0063 EUR |
0.0060 EUR |
0.0075 EUR |
0.0062 EUR |
| 2025-12-20 |
0.0061 EUR |
15,996,744.1762 |
0.0061 EUR |
0.0058 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-12-19 |
0.0062 EUR |
59,924,338.3060 |
0.0052 EUR |
0.0052 EUR |
0.0068 EUR |
0.0062 EUR |
| 2025-12-18 |
0.0049 EUR |
2,073,008.6619 |
0.0050 EUR |
0.0047 EUR |
0.0052 EUR |
0.0048 EUR |
| 2025-12-17 |
0.0053 EUR |
955,266.6818 |
0.0054 EUR |
0.0052 EUR |
0.0054 EUR |
0.0054 EUR |
| 2025-12-16 |
0.0053 EUR |
2,129,032.5365 |
0.0054 EUR |
0.0053 EUR |
0.0054 EUR |
0.0054 EUR |