Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-29 |
0.5604 EUR |
993,437.2695 FORM |
0.5728 EUR |
0.5233 EUR |
0.5856 EUR |
0.5233 EUR |
| 2025-10-28 |
0.5846 EUR |
864,815.2408 FORM |
0.5840 EUR |
0.5574 EUR |
0.5980 EUR |
0.5635 EUR |
| 2025-10-27 |
0.6504 EUR |
1,666,486.6167 FORM |
0.6852 EUR |
0.6060 EUR |
0.6852 EUR |
0.6125 EUR |
| 2025-10-26 |
0.6528 EUR |
2,880,724.5288 FORM |
0.5809 EUR |
0.5701 EUR |
0.7114 EUR |
0.6686 EUR |
| 2025-10-25 |
0.5879 EUR |
863,512.9507 FORM |
0.5968 EUR |
0.5779 EUR |
0.6040 EUR |
0.5860 EUR |
| 2025-10-24 |
0.6023 EUR |
1,031,582.6156 FORM |
0.6301 EUR |
0.5731 EUR |
0.6377 EUR |
0.5950 EUR |
| 2025-10-23 |
0.6186 EUR |
1,085,515.4682 FORM |
0.6066 EUR |
0.5900 EUR |
0.6413 EUR |
0.6224 EUR |
| 2025-10-22 |
0.6355 EUR |
901,714.1657 FORM |
0.6295 EUR |
0.5873 EUR |
0.6541 EUR |
0.5923 EUR |
| 2025-10-21 |
0.6728 EUR |
1,774,036.2525 FORM |
0.7080 EUR |
0.6381 EUR |
0.7138 EUR |
0.6440 EUR |
| 2025-10-20 |
0.7158 EUR |
1,263,207.6591 FORM |
0.6933 EUR |
0.6781 EUR |
0.7552 EUR |
0.7179 EUR |
| 2025-10-19 |
0.7038 EUR |
735,511.4050 FORM |
0.7208 EUR |
0.6690 EUR |
0.7289 EUR |
0.7240 EUR |
| 2025-10-18 |
0.7367 EUR |
567,975.9889 FORM |
0.7418 EUR |
0.7068 EUR |
0.7666 EUR |
0.7238 EUR |
| 2025-10-17 |
0.7457 EUR |
1,607,532.8688 FORM |
0.7671 EUR |
0.6897 EUR |
0.7868 EUR |
0.7550 EUR |