Market [unlinked] / EUR
Identifier on Bitvavo: F-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0054 EUR |
3,197,141.0289 |
0.0053 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-09-05 |
0.0057 EUR |
10,593,982.9426 |
0.0057 EUR |
0.0053 EUR |
0.0059 EUR |
0.0053 EUR |
| 2025-09-04 |
0.0057 EUR |
15,009,008.5201 |
0.0054 EUR |
0.0053 EUR |
0.0061 EUR |
0.0055 EUR |
| 2025-09-03 |
0.0054 EUR |
762,156.2148 |
0.0054 EUR |
0.0054 EUR |
0.0055 EUR |
0.0055 EUR |
| 2025-09-02 |
0.0054 EUR |
4,896,870.2833 |
0.0054 EUR |
0.0053 EUR |
0.0056 EUR |
0.0055 EUR |
| 2025-09-01 |
0.0057 EUR |
2,171,437.8003 |
0.0057 EUR |
0.0053 EUR |
0.0059 EUR |
0.0053 EUR |
| 2025-08-31 |
0.0059 EUR |
394,676.0886 |
0.0059 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-08-30 |
0.0058 EUR |
227,932.1495 |
0.0057 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-08-29 |
0.0059 EUR |
3,403,469.4154 |
0.0062 EUR |
0.0056 EUR |
0.0062 EUR |
0.0057 EUR |
| 2025-08-28 |
0.0061 EUR |
4,125,184.4707 |
0.0062 EUR |
0.0060 EUR |
0.0062 EUR |
0.0061 EUR |
| 2025-08-27 |
0.0061 EUR |
1,366,779.6065 |
0.0063 EUR |
0.0060 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-08-26 |
0.0062 EUR |
1,689,637.0708 |
0.0061 EUR |
0.0061 EUR |
0.0063 EUR |
0.0063 EUR |
| 2025-08-25 |
0.0064 EUR |
3,158,342.6149 |
0.0066 EUR |
0.0060 EUR |
0.0067 EUR |
0.0061 EUR |
| 2025-08-24 |
0.0066 EUR |
14,932,808.2846 |
0.0064 EUR |
0.0062 EUR |
0.0068 EUR |
0.0066 EUR |
| 2025-08-23 |
0.0067 EUR |
8,291,238.8809 |
0.0064 EUR |
0.0064 EUR |
0.0068 EUR |
0.0066 EUR |
| 2025-08-22 |
0.0063 EUR |
8,228,175.5125 |
0.0061 EUR |
0.0060 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-08-21 |
0.0061 EUR |
1,067,781.8173 |
0.0063 EUR |
0.0060 EUR |
0.0063 EUR |
0.0060 EUR |
| 2025-08-20 |
0.0062 EUR |
624,483.3239 |
0.0062 EUR |
0.0061 EUR |
0.0063 EUR |
0.0063 EUR |
| 2025-08-19 |
0.0062 EUR |
1,459,822.4439 |
0.0063 EUR |
0.0061 EUR |
0.0063 EUR |
0.0061 EUR |
| 2025-08-18 |
0.0064 EUR |
1,383,904.4589 |
0.0065 EUR |
0.0062 EUR |
0.0065 EUR |
0.0063 EUR |
| 2025-08-17 |
0.0067 EUR |
749,554.9771 |
0.0067 EUR |
0.0066 EUR |
0.0068 EUR |
0.0067 EUR |
| 2025-08-16 |
0.0066 EUR |
235,644.0372 |
0.0066 EUR |
0.0065 EUR |
0.0067 EUR |
0.0067 EUR |
| 2025-08-15 |
0.0066 EUR |
1,554,912.6184 |
0.0069 EUR |
0.0065 EUR |
0.0069 EUR |
0.0065 EUR |
| 2025-08-14 |
0.0071 EUR |
7,214,221.7786 |
0.0072 EUR |
0.0067 EUR |
0.0077 EUR |
0.0067 EUR |
| 2025-08-13 |
0.0070 EUR |
3,972,554.4334 |
0.0069 EUR |
0.0068 EUR |
0.0073 EUR |
0.0071 EUR |
| 2025-08-12 |
0.0068 EUR |
3,185,728.7790 |
0.0067 EUR |
0.0067 EUR |
0.0070 EUR |
0.0069 EUR |
| 2025-08-11 |
0.0070 EUR |
3,498,849.1145 |
0.0070 EUR |
0.0068 EUR |
0.0072 EUR |
0.0068 EUR |
| 2025-08-10 |
0.0070 EUR |
6,827,931.0105 |
0.0071 EUR |
0.0067 EUR |
0.0072 EUR |
0.0070 EUR |
| 2025-08-09 |
0.0070 EUR |
2,878,391.2440 |
0.0068 EUR |
0.0068 EUR |
0.0071 EUR |
0.0070 EUR |
| 2025-08-08 |
0.0068 EUR |
2,766,798.4652 |
0.0068 EUR |
0.0067 EUR |
0.0070 EUR |
0.0068 EUR |
| 2025-08-07 |
0.0067 EUR |
1,997,689.3486 |
0.0066 EUR |
0.0064 EUR |
0.0068 EUR |
0.0067 EUR |
| 2025-08-06 |
0.0066 EUR |
1,428,641.9553 |
0.0067 EUR |
0.0065 EUR |
0.0068 EUR |
0.0068 EUR |
| 2025-08-05 |
0.0067 EUR |
1,721,247.9747 |
0.0069 EUR |
0.0065 EUR |
0.0071 EUR |
0.0065 EUR |
| 2025-08-04 |
0.0069 EUR |
2,463,656.0289 |
0.0066 EUR |
0.0066 EUR |
0.0071 EUR |
0.0069 EUR |
| 2025-08-03 |
0.0066 EUR |
2,117,287.8231 |
0.0065 EUR |
0.0064 EUR |
0.0067 EUR |
0.0067 EUR |
| 2025-08-02 |
0.0068 EUR |
3,278,004.2167 |
0.0068 EUR |
0.0064 EUR |
0.0070 EUR |
0.0064 EUR |
| 2025-08-01 |
0.0069 EUR |
3,930,260.9830 |
0.0071 EUR |
0.0066 EUR |
0.0071 EUR |
0.0067 EUR |
| 2025-07-31 |
0.0074 EUR |
1,775,957.2888 |
0.0074 EUR |
0.0072 EUR |
0.0077 EUR |
0.0073 EUR |
| 2025-07-30 |
0.0074 EUR |
1,256,446.7696 |
0.0074 EUR |
0.0073 EUR |
0.0076 EUR |
0.0074 EUR |
| 2025-07-29 |
0.0075 EUR |
6,276,052.4854 |
0.0074 EUR |
0.0073 EUR |
0.0077 EUR |
0.0075 EUR |
| 2025-07-28 |
0.0078 EUR |
15,094,292.9021 |
0.0076 EUR |
0.0074 EUR |
0.0082 EUR |
0.0074 EUR |
| 2025-07-27 |
0.0076 EUR |
7,032,540.2418 |
0.0073 EUR |
0.0073 EUR |
0.0079 EUR |
0.0077 EUR |
| 2025-07-26 |
0.0074 EUR |
1,982,640.5104 |
0.0073 EUR |
0.0072 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-07-25 |
0.0071 EUR |
5,685,448.6866 |
0.0072 EUR |
0.0069 EUR |
0.0074 EUR |
0.0073 EUR |
| 2025-07-24 |
0.0082 EUR |
25,429,952.4402 |
0.0082 EUR |
0.0070 EUR |
0.0089 EUR |
0.0072 EUR |
| 2025-07-23 |
0.0086 EUR |
37,240,978.0019 |
0.0078 EUR |
0.0078 EUR |
0.0098 EUR |
0.0084 EUR |
| 2025-07-22 |
0.0078 EUR |
1,332,210.6539 |
0.0078 EUR |
0.0076 EUR |
0.0078 EUR |
0.0078 EUR |
| 2025-07-21 |
0.0079 EUR |
2,106,271.1464 |
0.0076 EUR |
0.0076 EUR |
0.0080 EUR |
0.0078 EUR |
| 2025-07-20 |
0.0078 EUR |
2,564,629.4065 |
0.0076 EUR |
0.0076 EUR |
0.0080 EUR |
0.0077 EUR |
| 2025-07-19 |
0.0075 EUR |
3,930,426.6041 |
0.0075 EUR |
0.0074 EUR |
0.0076 EUR |
0.0076 EUR |