Market [unlinked] / EUR
Identifier on Bitvavo: F-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0187 EUR |
49,914,022.8105 |
0.0190 EUR |
0.0174 EUR |
0.0214 EUR |
0.0177 EUR |
| 2025-10-25 |
0.0217 EUR |
177,440,747.2238 |
0.0199 EUR |
0.0180 EUR |
0.0303 EUR |
0.0183 EUR |
| 2025-10-24 |
0.0196 EUR |
219,001,618.4204 |
0.0133 EUR |
0.0133 EUR |
0.0240 EUR |
0.0197 EUR |
| 2025-10-23 |
0.0126 EUR |
75,706,340.2274 |
0.0118 EUR |
0.0109 EUR |
0.0137 EUR |
0.0132 EUR |
| 2025-10-22 |
0.0106 EUR |
104,359,880.0293 |
0.0097 EUR |
0.0096 EUR |
0.0118 EUR |
0.0116 EUR |
| 2025-10-21 |
0.0128 EUR |
244,804,849.0116 |
0.0079 EUR |
0.0077 EUR |
0.0210 EUR |
0.0102 EUR |
| 2025-10-20 |
0.0083 EUR |
326,316.3033 |
0.0083 EUR |
0.0082 EUR |
0.0084 EUR |
0.0082 EUR |
| 2025-10-19 |
0.0083 EUR |
2,433,003.3059 |
0.0082 EUR |
0.0082 EUR |
0.0085 EUR |
0.0084 EUR |
| 2025-10-18 |
0.0084 EUR |
20,692,517.6662 |
0.0083 EUR |
0.0082 EUR |
0.0088 EUR |
0.0084 EUR |
| 2025-10-17 |
0.0083 EUR |
32,216,015.9200 |
0.0079 EUR |
0.0075 EUR |
0.0092 EUR |
0.0081 EUR |
| 2025-10-16 |
0.0081 EUR |
19,401,948.1926 |
0.0079 EUR |
0.0076 EUR |
0.0086 EUR |
0.0077 EUR |
| 2025-10-15 |
0.0080 EUR |
8,430,941.1906 |
0.0081 EUR |
0.0076 EUR |
0.0084 EUR |
0.0079 EUR |
| 2025-10-14 |
0.0080 EUR |
11,960,518.0930 |
0.0087 EUR |
0.0076 EUR |
0.0090 EUR |
0.0081 EUR |
| 2025-10-13 |
0.0082 EUR |
26,402,659.0323 |
0.0079 EUR |
0.0079 EUR |
0.0088 EUR |
0.0086 EUR |
| 2025-10-12 |
0.0082 EUR |
19,487,422.8748 |
0.0068 EUR |
0.0066 EUR |
0.0096 EUR |
0.0083 EUR |
| 2025-10-11 |
0.0073 EUR |
15,741,653.3938 |
0.0075 EUR |
0.0068 EUR |
0.0076 EUR |
0.0069 EUR |
| 2025-10-10 |
0.0090 EUR |
11,737,623.8611 |
0.0095 EUR |
0.0070 EUR |
0.0101 EUR |
0.0080 EUR |
| 2025-10-09 |
0.0096 EUR |
8,038,337.8573 |
0.0098 EUR |
0.0091 EUR |
0.0100 EUR |
0.0094 EUR |
| 2025-10-08 |
0.0095 EUR |
10,055,995.7350 |
0.0096 EUR |
0.0091 EUR |
0.0102 EUR |
0.0099 EUR |
| 2025-10-07 |
0.0098 EUR |
6,779,236.4527 |
0.0105 EUR |
0.0094 EUR |
0.0105 EUR |
0.0097 EUR |
| 2025-10-06 |
0.0103 EUR |
8,288,645.1908 |
0.0108 EUR |
0.0101 EUR |
0.0108 EUR |
0.0103 EUR |
| 2025-10-05 |
0.0107 EUR |
10,098,096.8105 |
0.0104 EUR |
0.0103 EUR |
0.0112 EUR |
0.0105 EUR |
| 2025-10-04 |
0.0106 EUR |
14,875,531.6446 |
0.0107 EUR |
0.0101 EUR |
0.0108 EUR |
0.0106 EUR |
| 2025-10-03 |
0.0111 EUR |
34,202,765.7141 |
0.0117 EUR |
0.0104 EUR |
0.0118 EUR |
0.0109 EUR |
| 2025-10-02 |
0.0122 EUR |
118,141,506.0800 |
0.0103 EUR |
0.0099 EUR |
0.0140 EUR |
0.0114 EUR |
| 2025-10-01 |
0.0100 EUR |
18,759,497.5452 |
0.0093 EUR |
0.0093 EUR |
0.0104 EUR |
0.0101 EUR |
| 2025-09-30 |
0.0098 EUR |
32,400,398.8841 |
0.0111 EUR |
0.0090 EUR |
0.0111 EUR |
0.0092 EUR |
| 2025-09-29 |
0.0111 EUR |
15,827,698.8861 |
0.0108 EUR |
0.0103 EUR |
0.0118 EUR |
0.0115 EUR |
| 2025-09-28 |
0.0107 EUR |
9,685,381.4442 |
0.0113 EUR |
0.0103 EUR |
0.0113 EUR |
0.0109 EUR |
| 2025-09-27 |
0.0113 EUR |
17,554,673.1038 |
0.0113 EUR |
0.0108 EUR |
0.0121 EUR |
0.0114 EUR |
| 2025-09-26 |
0.0110 EUR |
14,845,940.9119 |
0.0112 EUR |
0.0107 EUR |
0.0114 EUR |
0.0110 EUR |
| 2025-09-25 |
0.0127 EUR |
36,043,283.4187 |
0.0118 EUR |
0.0112 EUR |
0.0139 EUR |
0.0112 EUR |
| 2025-09-24 |
0.0120 EUR |
7,004,582.9134 |
0.0117 EUR |
0.0116 EUR |
0.0128 EUR |
0.0118 EUR |
| 2025-09-23 |
0.0123 EUR |
19,787,362.6293 |
0.0127 EUR |
0.0115 EUR |
0.0131 EUR |
0.0117 EUR |
| 2025-09-22 |
0.0140 EUR |
37,738,882.1269 |
0.0152 EUR |
0.0125 EUR |
0.0153 EUR |
0.0128 EUR |
| 2025-09-21 |
0.0157 EUR |
154,918,030.8830 |
0.0137 EUR |
0.0136 EUR |
0.0185 EUR |
0.0150 EUR |
| 2025-09-20 |
0.0146 EUR |
22,190,219.1353 |
0.0155 EUR |
0.0141 EUR |
0.0155 EUR |
0.0143 EUR |
| 2025-09-19 |
0.0157 EUR |
16,156,702.0559 |
0.0164 EUR |
0.0151 EUR |
0.0166 EUR |
0.0155 EUR |
| 2025-09-18 |
0.0156 EUR |
31,020,214.7652 |
0.0158 EUR |
0.0147 EUR |
0.0164 EUR |
0.0153 EUR |
| 2025-09-17 |
0.0158 EUR |
111,362,630.6685 |
0.0160 EUR |
0.0150 EUR |
0.0176 EUR |
0.0157 EUR |
| 2025-09-16 |
0.0142 EUR |
158,789,470.9610 |
0.0116 EUR |
0.0110 EUR |
0.0171 EUR |
0.0151 EUR |
| 2025-09-15 |
0.0154 EUR |
130,662,191.6683 |
0.0173 EUR |
0.0120 EUR |
0.0185 EUR |
0.0120 EUR |
| 2025-09-14 |
0.0187 EUR |
279,446,214.3253 |
0.0197 EUR |
0.0147 EUR |
0.0207 EUR |
0.0154 EUR |
| 2025-09-13 |
0.0148 EUR |
1,062,791,574.7499 |
0.0086 EUR |
0.0080 EUR |
0.0235 EUR |
0.0222 EUR |
| 2025-09-12 |
0.0081 EUR |
200,495,347.2416 |
0.0089 EUR |
0.0074 EUR |
0.0095 EUR |
0.0078 EUR |
| 2025-09-11 |
0.0081 EUR |
626,594,691.9197 |
0.0062 EUR |
0.0062 EUR |
0.0100 EUR |
0.0077 EUR |
| 2025-09-10 |
0.0061 EUR |
31,057,452.2009 |
0.0057 EUR |
0.0056 EUR |
0.0065 EUR |
0.0063 EUR |
| 2025-09-09 |
0.0057 EUR |
1,651,701.7246 |
0.0055 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-09-08 |
0.0055 EUR |
2,171,095.9706 |
0.0054 EUR |
0.0054 EUR |
0.0056 EUR |
0.0056 EUR |
| 2025-09-07 |
0.0054 EUR |
3,003,060.5430 |
0.0055 EUR |
0.0053 EUR |
0.0055 EUR |
0.0054 EUR |