Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.3084 EUR |
357,114.1238 FORM |
0.3101 EUR |
0.2824 EUR |
0.3200 EUR |
0.2932 EUR |
| 2025-12-17 |
0.3463 EUR |
3,344,062.0351 FORM |
0.3726 EUR |
0.3022 EUR |
0.3810 EUR |
0.3228 EUR |
| 2025-12-16 |
0.3308 EUR |
5,710,023.7832 FORM |
0.2559 EUR |
0.2537 EUR |
0.3875 EUR |
0.3723 EUR |
| 2025-12-15 |
0.2898 EUR |
3,270,357.0900 FORM |
0.2333 EUR |
0.2333 EUR |
0.3523 EUR |
0.2547 EUR |
| 2025-12-14 |
0.2370 EUR |
101,495.9985 FORM |
0.2511 EUR |
0.2310 EUR |
0.2515 EUR |
0.2313 EUR |
| 2025-12-13 |
0.2494 EUR |
61,614.3671 FORM |
0.2492 EUR |
0.2464 EUR |
0.2514 EUR |
0.2506 EUR |
| 2025-12-12 |
0.2541 EUR |
163,953.1753 FORM |
0.2590 EUR |
0.2445 EUR |
0.2659 EUR |
0.2494 EUR |
| 2025-12-11 |
0.2631 EUR |
349,319.4811 FORM |
0.2732 EUR |
0.2485 EUR |
0.2735 EUR |
0.2534 EUR |
| 2025-12-10 |
0.2942 EUR |
153,937.3987 FORM |
0.2949 EUR |
0.2802 EUR |
0.2949 EUR |
0.2802 EUR |
| 2025-12-09 |
0.2931 EUR |
344,358.8451 FORM |
0.2810 EUR |
0.2804 EUR |
0.3046 EUR |
0.3009 EUR |
| 2025-12-08 |
0.2944 EUR |
209,664.8637 FORM |
0.2856 EUR |
0.2856 EUR |
0.2980 EUR |
0.2915 EUR |
| 2025-12-07 |
0.2951 EUR |
193,644.4166 FORM |
0.3004 EUR |
0.2784 EUR |
0.3031 EUR |
0.2960 EUR |
| 2025-12-06 |
0.2971 EUR |
172,547.8869 FORM |
0.2888 EUR |
0.2879 EUR |
0.3091 EUR |
0.3065 EUR |
| 2025-12-05 |
0.2982 EUR |
128,362.4427 FORM |
0.2987 EUR |
0.2826 EUR |
0.3025 EUR |
0.2826 EUR |
| 2025-12-04 |
0.3127 EUR |
141,689.8873 FORM |
0.3134 EUR |
0.3030 EUR |
0.3134 EUR |
0.3097 EUR |
| 2025-12-03 |
0.3058 EUR |
106,908.7368 FORM |
0.3005 EUR |
0.3003 EUR |
0.3144 EUR |
0.3060 EUR |
| 2025-12-02 |
0.2819 EUR |
365,793.4576 FORM |
0.2820 EUR |
0.2700 EUR |
0.3045 EUR |
0.3012 EUR |
| 2025-12-01 |
0.2867 EUR |
532,348.9650 FORM |
0.3141 EUR |
0.2686 EUR |
0.3141 EUR |
0.2825 EUR |
| 2025-11-30 |
0.3252 EUR |
57,965.9926 FORM |
0.3262 EUR |
0.3207 EUR |
0.3284 EUR |
0.3281 EUR |
| 2025-11-29 |
0.3358 EUR |
316,444.8180 FORM |
0.3450 EUR |
0.3200 EUR |
0.3503 EUR |
0.3302 EUR |
| 2025-11-28 |
0.3359 EUR |
461,141.3617 FORM |
0.3393 EUR |
0.3224 EUR |
0.3463 EUR |
0.3272 EUR |
| 2025-11-27 |
0.3443 EUR |
213,421.5874 FORM |
0.3433 EUR |
0.3383 EUR |
0.3487 EUR |
0.3450 EUR |
| 2025-11-26 |
0.3365 EUR |
506,125.4044 FORM |
0.3423 EUR |
0.3270 EUR |
0.3449 EUR |
0.3412 EUR |
| 2025-11-25 |
0.3399 EUR |
753,990.8854 FORM |
0.3350 EUR |
0.3302 EUR |
0.3544 EUR |
0.3359 EUR |
| 2025-11-24 |
0.3250 EUR |
698,805.1097 FORM |
0.3214 EUR |
0.3143 EUR |
0.3434 EUR |
0.3370 EUR |
| 2025-11-23 |
0.3243 EUR |
372,026.4333 FORM |
0.3189 EUR |
0.3188 EUR |
0.3304 EUR |
0.3294 EUR |
| 2025-11-22 |
0.3221 EUR |
288,306.5271 FORM |
0.3319 EUR |
0.3125 EUR |
0.3343 EUR |
0.3207 EUR |
| 2025-11-21 |
0.3398 EUR |
481,097.1876 FORM |
0.3593 EUR |
0.3200 EUR |
0.3593 EUR |
0.3327 EUR |
| 2025-11-20 |
0.3486 EUR |
305,183.9338 FORM |
0.3511 EUR |
0.3426 EUR |
0.3740 EUR |
0.3511 EUR |
| 2025-11-19 |
0.3613 EUR |
564,106.0075 FORM |
0.3673 EUR |
0.3307 EUR |
0.3716 EUR |
0.3307 EUR |
| 2025-11-18 |
0.3640 EUR |
1,774,710.7661 FORM |
0.3149 EUR |
0.3111 EUR |
0.4088 EUR |
0.3943 EUR |
| 2025-11-17 |
0.3244 EUR |
334,620.4161 FORM |
0.3311 EUR |
0.3107 EUR |
0.3370 EUR |
0.3107 EUR |
| 2025-11-16 |
0.3373 EUR |
294,203.4409 FORM |
0.3495 EUR |
0.3199 EUR |
0.3529 EUR |
0.3270 EUR |
| 2025-11-15 |
0.3437 EUR |
418,609.2692 FORM |
0.3437 EUR |
0.3351 EUR |
0.3575 EUR |
0.3561 EUR |
| 2025-11-14 |
0.3562 EUR |
380,746.8845 FORM |
0.3512 EUR |
0.3356 EUR |
0.3688 EUR |
0.3533 EUR |
| 2025-11-13 |
0.3712 EUR |
367,641.0319 FORM |
0.3912 EUR |
0.3418 EUR |
0.4000 EUR |
0.3494 EUR |
| 2025-11-12 |
0.3957 EUR |
587,706.6301 FORM |
0.3779 EUR |
0.3675 EUR |
0.4200 EUR |
0.3747 EUR |
| 2025-11-11 |
0.4006 EUR |
745,010.1165 FORM |
0.4016 EUR |
0.3874 EUR |
0.4151 EUR |
0.3935 EUR |
| 2025-11-10 |
0.4297 EUR |
3,751,459.3279 FORM |
0.4039 EUR |
0.3905 EUR |
0.4679 EUR |
0.4000 EUR |
| 2025-11-09 |
0.3998 EUR |
2,428,155.0769 FORM |
0.3767 EUR |
0.3674 EUR |
0.4257 EUR |
0.4078 EUR |
| 2025-11-08 |
0.3821 EUR |
1,085,208.5870 FORM |
0.4018 EUR |
0.3534 EUR |
0.4064 EUR |
0.3648 EUR |
| 2025-11-07 |
0.3877 EUR |
1,609,549.9338 FORM |
0.3716 EUR |
0.3480 EUR |
0.4204 EUR |
0.4101 EUR |
| 2025-11-06 |
0.4068 EUR |
1,792,794.5849 FORM |
0.4244 EUR |
0.3710 EUR |
0.4442 EUR |
0.3727 EUR |
| 2025-11-05 |
0.3971 EUR |
2,603,440.6016 FORM |
0.3713 EUR |
0.3555 EUR |
0.4256 EUR |
0.4140 EUR |
| 2025-11-04 |
0.3623 EUR |
1,033,879.2058 FORM |
0.3796 EUR |
0.3468 EUR |
0.3871 EUR |
0.3741 EUR |
| 2025-11-03 |
0.4075 EUR |
979,067.3606 FORM |
0.4556 EUR |
0.3740 EUR |
0.4556 EUR |
0.3750 EUR |
| 2025-11-02 |
0.4572 EUR |
516,451.8896 FORM |
0.4652 EUR |
0.4387 EUR |
0.4750 EUR |
0.4440 EUR |
| 2025-11-01 |
0.4530 EUR |
302,920.9139 FORM |
0.4457 EUR |
0.4457 EUR |
0.4853 EUR |
0.4677 EUR |
| 2025-10-31 |
0.4661 EUR |
385,290.3304 FORM |
0.4670 EUR |
0.4548 EUR |
0.4737 EUR |
0.4611 EUR |
| 2025-10-30 |
0.5057 EUR |
611,928.7192 FORM |
0.5362 EUR |
0.4628 EUR |
0.5450 EUR |
0.4671 EUR |