Market [unlinked] / EUR
Identifier on Bitvavo: F-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0393 EUR |
4,659,394.2626 |
0.0397 EUR |
0.0373 EUR |
0.0410 EUR |
0.0395 EUR |
| 2025-01-26 |
0.0447 EUR |
3,348,906.6985 |
0.0437 EUR |
0.0410 EUR |
0.0481 EUR |
0.0410 EUR |
| 2025-01-25 |
0.0435 EUR |
3,184,907.6098 |
0.0438 EUR |
0.0421 EUR |
0.0458 EUR |
0.0429 EUR |
| 2025-01-24 |
0.0491 EUR |
27,352,426.7492 |
0.0515 EUR |
0.0433 EUR |
0.0560 EUR |
0.0445 EUR |
| 2025-01-23 |
0.0473 EUR |
21,303,594.5809 |
0.0388 EUR |
0.0378 EUR |
0.0550 EUR |
0.0519 EUR |
| 2025-01-22 |
0.0401 EUR |
2,039,551.8823 |
0.0395 EUR |
0.0388 EUR |
0.0412 EUR |
0.0403 EUR |
| 2025-01-21 |
0.0406 EUR |
5,962,118.1976 |
0.0392 EUR |
0.0385 EUR |
0.0446 EUR |
0.0394 EUR |
| 2025-01-20 |
0.0442 EUR |
6,155,416.5110 |
0.0412 EUR |
0.0385 EUR |
0.0473 EUR |
0.0416 EUR |
| 2025-01-19 |
0.0454 EUR |
22,472,354.9165 |
0.0500 EUR |
0.0409 EUR |
0.0508 EUR |
0.0414 EUR |
| 2025-01-18 |
0.0564 EUR |
43,162,222.1778 |
0.0590 EUR |
0.0489 EUR |
0.0620 EUR |
0.0525 EUR |
| 2025-01-17 |
0.0529 EUR |
70,669,408.3570 |
0.0361 EUR |
0.0361 EUR |
0.0641 EUR |
0.0550 EUR |
| 2025-01-16 |
0.0374 EUR |
2,398,243.7762 |
0.0383 EUR |
0.0363 EUR |
0.0383 EUR |
0.0371 EUR |
| 2025-01-15 |
0.0375 EUR |
3,324,457.3614 |
0.0390 EUR |
0.0351 EUR |
0.0390 EUR |
0.0380 EUR |
| 2025-01-14 |
0.0391 EUR |
784,790.8524 |
0.0384 EUR |
0.0384 EUR |
0.0405 EUR |
0.0390 EUR |
| 2025-01-13 |
0.0386 EUR |
2,225,223.5065 |
0.0431 EUR |
0.0366 EUR |
0.0431 EUR |
0.0371 EUR |
| 2025-01-12 |
0.0431 EUR |
1,102,797.5358 |
0.0441 EUR |
0.0416 EUR |
0.0441 EUR |
0.0425 EUR |
| 2025-01-11 |
0.0442 EUR |
546,938.4877 |
0.0449 EUR |
0.0438 EUR |
0.0449 EUR |
0.0441 EUR |
| 2025-01-10 |
0.0446 EUR |
1,602,646.5988 |
0.0443 EUR |
0.0436 EUR |
0.0454 EUR |
0.0449 EUR |
| 2025-01-09 |
0.0444 EUR |
1,035,620.1342 |
0.0480 EUR |
0.0434 EUR |
0.0482 EUR |
0.0440 EUR |
| 2025-01-08 |
0.0480 EUR |
1,204,341.6015 |
0.0500 EUR |
0.0453 EUR |
0.0500 EUR |
0.0472 EUR |
| 2025-01-07 |
0.0558 EUR |
5,710,282.8844 |
0.0524 EUR |
0.0515 EUR |
0.0610 EUR |
0.0517 EUR |
| 2025-01-06 |
0.0530 EUR |
1,789,154.7014 |
0.0516 EUR |
0.0511 EUR |
0.0546 EUR |
0.0520 EUR |
| 2025-01-05 |
0.0514 EUR |
1,775,651.3938 |
0.0519 EUR |
0.0508 EUR |
0.0522 EUR |
0.0521 EUR |
| 2025-01-04 |
0.0528 EUR |
1,943,072.2887 |
0.0516 EUR |
0.0507 EUR |
0.0544 EUR |
0.0520 EUR |
| 2025-01-03 |
0.0507 EUR |
2,020,648.3987 |
0.0501 EUR |
0.0482 EUR |
0.0527 EUR |
0.0526 EUR |
| 2025-01-02 |
0.0505 EUR |
1,681,743.3384 |
0.0490 EUR |
0.0487 EUR |
0.0515 EUR |
0.0509 EUR |
| 2025-01-01 |
0.0483 EUR |
1,061,999.1672 |
0.0483 EUR |
0.0470 EUR |
0.0498 EUR |
0.0490 EUR |
| 2024-12-31 |
0.0484 EUR |
1,052,986.7049 |
0.0485 EUR |
0.0476 EUR |
0.0499 EUR |
0.0482 EUR |
| 2024-12-30 |
0.0498 EUR |
1,889,331.6467 |
0.0505 EUR |
0.0480 EUR |
0.0531 EUR |
0.0487 EUR |
| 2024-12-29 |
0.0490 EUR |
1,523,761.3774 |
0.0499 EUR |
0.0478 EUR |
0.0509 EUR |
0.0506 EUR |
| 2024-12-28 |
0.0502 EUR |
1,367,360.0132 |
0.0513 EUR |
0.0490 EUR |
0.0536 EUR |
0.0500 EUR |
| 2024-12-27 |
0.0548 EUR |
18,140,555.6444 |
0.0466 EUR |
0.0462 EUR |
0.0591 EUR |
0.0504 EUR |
| 2024-12-26 |
0.0473 EUR |
3,706,150.5341 |
0.0509 EUR |
0.0458 EUR |
0.0510 EUR |
0.0464 EUR |
| 2024-12-25 |
0.0515 EUR |
3,566,267.3268 |
0.0512 EUR |
0.0494 EUR |
0.0557 EUR |
0.0503 EUR |
| 2024-12-24 |
0.0508 EUR |
1,633,267.4048 |
0.0507 EUR |
0.0485 EUR |
0.0523 EUR |
0.0504 EUR |
| 2024-12-23 |
0.0486 EUR |
1,413,481.8183 |
0.0481 EUR |
0.0471 EUR |
0.0522 EUR |
0.0488 EUR |
| 2024-12-22 |
0.0488 EUR |
1,745,194.4795 |
0.0494 EUR |
0.0470 EUR |
0.0505 EUR |
0.0477 EUR |
| 2024-12-21 |
0.0531 EUR |
2,962,024.3264 |
0.0523 EUR |
0.0489 EUR |
0.0592 EUR |
0.0492 EUR |
| 2024-12-20 |
0.0494 EUR |
2,289,512.8662 |
0.0507 EUR |
0.0443 EUR |
0.0527 EUR |
0.0503 EUR |
| 2024-12-19 |
0.0571 EUR |
5,015,330.3925 |
0.0576 EUR |
0.0500 EUR |
0.0635 EUR |
0.0530 EUR |
| 2024-12-18 |
0.0602 EUR |
5,977,157.2159 |
0.0586 EUR |
0.0578 EUR |
0.0653 EUR |
0.0598 EUR |
| 2024-12-17 |
0.0626 EUR |
5,201,129.6704 |
0.0671 EUR |
0.0566 EUR |
0.0673 EUR |
0.0575 EUR |
| 2024-12-16 |
0.0689 EUR |
5,700,386.0971 |
0.0703 EUR |
0.0666 EUR |
0.0736 EUR |
0.0677 EUR |
| 2024-12-15 |
0.0706 EUR |
3,090,466.1130 |
0.0691 EUR |
0.0680 EUR |
0.0740 EUR |
0.0690 EUR |
| 2024-12-14 |
0.0714 EUR |
5,845,541.6240 |
0.0723 EUR |
0.0673 EUR |
0.0778 EUR |
0.0678 EUR |
| 2024-12-13 |
0.0771 EUR |
8,866,057.0639 |
0.0828 EUR |
0.0715 EUR |
0.0857 EUR |
0.0722 EUR |
| 2024-12-12 |
0.0849 EUR |
24,840,378.8420 |
0.0727 EUR |
0.0726 EUR |
0.0952 EUR |
0.0820 EUR |
| 2024-12-11 |
0.0701 EUR |
16,037,796.8452 |
0.0704 EUR |
0.0644 EUR |
0.0778 EUR |
0.0726 EUR |
| 2024-12-10 |
0.0769 EUR |
59,617,790.1185 |
0.0596 EUR |
0.0536 EUR |
0.0944 EUR |
0.0667 EUR |
| 2024-12-09 |
0.0719 EUR |
30,641,116.4468 |
0.0780 EUR |
0.0540 EUR |
0.0810 EUR |
0.0618 EUR |