Market [unlinked] / EUR
Identifier on Bitvavo: F-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
0.0100 EUR |
3,031,186.4352 |
0.0099 EUR |
0.0096 EUR |
0.0104 EUR |
0.0098 EUR |
| 2025-04-20 |
0.0101 EUR |
8,409,871.3715 |
0.0104 EUR |
0.0097 EUR |
0.0104 EUR |
0.0099 EUR |
| 2025-04-19 |
0.0105 EUR |
11,007,198.7789 |
0.0095 EUR |
0.0094 EUR |
0.0113 EUR |
0.0107 EUR |
| 2025-04-18 |
0.0098 EUR |
4,578,084.8031 |
0.0099 EUR |
0.0096 EUR |
0.0100 EUR |
0.0096 EUR |
| 2025-04-17 |
0.0100 EUR |
13,153,366.4133 |
0.0099 EUR |
0.0096 EUR |
0.0105 EUR |
0.0100 EUR |
| 2025-04-16 |
0.0130 EUR |
41,278,591.5209 |
0.0119 EUR |
0.0105 EUR |
0.0149 EUR |
0.0106 EUR |
| 2025-04-15 |
0.0118 EUR |
21,919,658.5184 |
0.0107 EUR |
0.0103 EUR |
0.0127 EUR |
0.0119 EUR |
| 2025-04-14 |
0.0110 EUR |
6,036,834.6744 |
0.0109 EUR |
0.0104 EUR |
0.0115 EUR |
0.0105 EUR |
| 2025-04-13 |
0.0120 EUR |
11,109,007.4940 |
0.0124 EUR |
0.0112 EUR |
0.0125 EUR |
0.0113 EUR |
| 2025-04-12 |
0.0137 EUR |
30,930,733.9241 |
0.0147 EUR |
0.0124 EUR |
0.0147 EUR |
0.0129 EUR |
| 2025-04-11 |
0.0134 EUR |
54,943,597.4220 |
0.0110 EUR |
0.0108 EUR |
0.0165 EUR |
0.0132 EUR |
| 2025-04-10 |
0.0106 EUR |
17,812,729.0408 |
0.0099 EUR |
0.0090 EUR |
0.0117 EUR |
0.0110 EUR |
| 2025-04-09 |
0.0092 EUR |
4,609,698.7349 |
0.0086 EUR |
0.0083 EUR |
0.0104 EUR |
0.0100 EUR |
| 2025-04-08 |
0.0092 EUR |
6,320,503.8731 |
0.0094 EUR |
0.0086 EUR |
0.0114 EUR |
0.0086 EUR |
| 2025-04-07 |
0.0095 EUR |
4,486,757.5235 |
0.0099 EUR |
0.0086 EUR |
0.0101 EUR |
0.0097 EUR |
| 2025-04-06 |
0.0109 EUR |
3,421,553.6121 |
0.0120 EUR |
0.0098 EUR |
0.0120 EUR |
0.0099 EUR |
| 2025-04-05 |
0.0122 EUR |
7,484,918.9868 |
0.0120 EUR |
0.0116 EUR |
0.0127 EUR |
0.0119 EUR |
| 2025-04-04 |
0.0113 EUR |
7,137,002.9496 |
0.0111 EUR |
0.0109 EUR |
0.0117 EUR |
0.0114 EUR |
| 2025-04-03 |
0.0118 EUR |
2,813,635.0511 |
0.0132 EUR |
0.0112 EUR |
0.0133 EUR |
0.0113 EUR |
| 2025-04-02 |
0.0141 EUR |
5,799,753.6912 |
0.0141 EUR |
0.0135 EUR |
0.0149 EUR |
0.0136 EUR |
| 2025-04-01 |
0.0151 EUR |
1,957,944.8466 |
0.0148 EUR |
0.0147 EUR |
0.0158 EUR |
0.0148 EUR |
| 2025-03-31 |
0.0152 EUR |
1,837,915.4780 |
0.0158 EUR |
0.0143 EUR |
0.0159 EUR |
0.0150 EUR |
| 2025-03-30 |
0.0161 EUR |
1,349,203.1646 |
0.0160 EUR |
0.0157 EUR |
0.0167 EUR |
0.0161 EUR |
| 2025-03-29 |
0.0163 EUR |
2,006,294.4959 |
0.0178 EUR |
0.0158 EUR |
0.0178 EUR |
0.0165 EUR |
| 2025-03-28 |
0.0182 EUR |
606,212.6682 |
0.0188 EUR |
0.0175 EUR |
0.0188 EUR |
0.0176 EUR |
| 2025-03-27 |
0.0188 EUR |
1,708,773.3745 |
0.0187 EUR |
0.0186 EUR |
0.0192 EUR |
0.0190 EUR |
| 2025-03-26 |
0.0189 EUR |
3,460,980.6231 |
0.0191 EUR |
0.0184 EUR |
0.0197 EUR |
0.0187 EUR |
| 2025-03-25 |
0.0189 EUR |
2,732,210.4394 |
0.0201 EUR |
0.0182 EUR |
0.0202 EUR |
0.0190 EUR |
| 2025-03-24 |
0.0195 EUR |
591,627.0374 |
0.0190 EUR |
0.0188 EUR |
0.0199 EUR |
0.0193 EUR |
| 2025-03-23 |
0.0193 EUR |
361,527.0672 |
0.0188 EUR |
0.0187 EUR |
0.0198 EUR |
0.0190 EUR |
| 2025-03-22 |
0.0198 EUR |
3,023,139.0074 |
0.0198 EUR |
0.0194 EUR |
0.0206 EUR |
0.0197 EUR |
| 2025-03-21 |
0.0231 EUR |
22,630,524.0137 |
0.0235 EUR |
0.0198 EUR |
0.0270 EUR |
0.0198 EUR |
| 2025-03-20 |
0.0207 EUR |
5,369,946.9468 |
0.0199 EUR |
0.0197 EUR |
0.0215 EUR |
0.0210 EUR |
| 2025-03-19 |
0.0193 EUR |
1,227,440.5561 |
0.0193 EUR |
0.0190 EUR |
0.0199 EUR |
0.0194 EUR |
| 2025-03-18 |
0.0199 EUR |
1,831,863.7778 |
0.0207 EUR |
0.0189 EUR |
0.0207 EUR |
0.0189 EUR |
| 2025-03-17 |
0.0204 EUR |
1,251,008.0273 |
0.0199 EUR |
0.0197 EUR |
0.0213 EUR |
0.0206 EUR |