Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-15 |
2.9005 EUR |
14,763.3122 FORM |
2.7921 EUR |
2.7471 EUR |
2.8123 EUR |
2.7605 EUR |
| 2025-07-14 |
2.9067 EUR |
199,591.9442 FORM |
2.8595 EUR |
2.7900 EUR |
3.0742 EUR |
2.8451 EUR |
| 2025-07-13 |
2.8331 EUR |
45,213.8778 FORM |
2.8976 EUR |
2.7877 EUR |
2.9252 EUR |
2.8073 EUR |
| 2025-07-12 |
2.8280 EUR |
70,944.0595 FORM |
2.8001 EUR |
2.7799 EUR |
2.9130 EUR |
2.9130 EUR |
| 2025-07-11 |
2.8146 EUR |
499,885.0279 FORM |
2.5567 EUR |
2.5567 EUR |
3.2045 EUR |
2.7902 EUR |
| 2025-07-10 |
2.4904 EUR |
36,761.7995 FORM |
2.4716 EUR |
2.4411 EUR |
2.5462 EUR |
2.5441 EUR |
| 2025-07-09 |
2.4189 EUR |
57,544.6013 FORM |
2.3327 EUR |
2.3211 EUR |
2.4889 EUR |
2.4593 EUR |
| 2025-07-08 |
2.3041 EUR |
3,278.2748 FORM |
2.3042 EUR |
2.2831 EUR |
2.3123 EUR |
2.2957 EUR |
| 2025-07-07 |
2.3357 EUR |
105,688.6286 FORM |
2.3141 EUR |
2.2461 EUR |
2.3718 EUR |
2.3002 EUR |
| 2025-07-06 |
2.3413 EUR |
35,663.6697 FORM |
2.3794 EUR |
2.2900 EUR |
2.3798 EUR |
2.3157 EUR |
| 2025-07-05 |
2.4027 EUR |
51,717.6746 FORM |
2.4015 EUR |
2.3551 EUR |
2.4441 EUR |
2.3685 EUR |
| 2025-07-04 |
2.3944 EUR |
52,176.8142 FORM |
2.3773 EUR |
2.3766 EUR |
2.4411 EUR |
2.4323 EUR |
| 2025-07-03 |
2.4370 EUR |
48,682.5275 FORM |
2.4402 EUR |
2.3941 EUR |
2.4481 EUR |
2.4052 EUR |
| 2025-07-02 |
2.4552 EUR |
36,539.9641 FORM |
2.5251 EUR |
2.4338 EUR |
2.5252 EUR |
2.4495 EUR |
| 2025-07-01 |
2.5052 EUR |
20,575.3802 FORM |
2.4895 EUR |
2.4730 EUR |
2.5435 EUR |
2.5150 EUR |
| 2025-06-30 |
2.4846 EUR |
32,873.3033 FORM |
2.4857 EUR |
2.4577 EUR |
2.5232 EUR |
2.4989 EUR |
| 2025-06-29 |
2.4600 EUR |
96,714.5012 FORM |
2.4050 EUR |
2.3650 EUR |
2.5804 EUR |
2.4567 EUR |
| 2025-06-28 |
2.4032 EUR |
20,475.0680 FORM |
2.4083 EUR |
2.3863 EUR |
2.4339 EUR |
2.4022 EUR |
| 2025-06-27 |
2.4168 EUR |
9,487.6031 FORM |
2.3996 EUR |
2.3914 EUR |
2.4520 EUR |
2.4436 EUR |
| 2025-06-26 |
2.4053 EUR |
3,663.2728 FORM |
2.4047 EUR |
2.3765 EUR |
2.4148 EUR |
2.3935 EUR |
| 2025-06-25 |
2.4082 EUR |
29,049.9837 FORM |
2.3281 EUR |
2.3281 EUR |
2.4563 EUR |
2.4237 EUR |
| 2025-06-24 |
2.3583 EUR |
39,686.2873 FORM |
2.4181 EUR |
2.3216 EUR |
2.4193 EUR |
2.3319 EUR |
| 2025-06-23 |
2.1555 EUR |
125,236.9227 FORM |
2.0930 EUR |
2.0882 EUR |
2.2880 EUR |
2.2632 EUR |
| 2025-06-22 |
2.0347 EUR |
7,788.5162 FORM |
2.0336 EUR |
1.9956 EUR |
2.0519 EUR |
2.0120 EUR |
| 2025-06-21 |
2.0582 EUR |
26,876.0422 FORM |
2.0974 EUR |
2.0100 EUR |
2.1039 EUR |
2.0351 EUR |
| 2025-06-20 |
2.1077 EUR |
25,133.3765 FORM |
2.0945 EUR |
2.0840 EUR |
2.1288 EUR |
2.1092 EUR |
| 2025-06-19 |
2.1169 EUR |
67,778.3728 FORM |
2.1459 EUR |
2.0777 EUR |
2.1711 EUR |
2.1096 EUR |
| 2025-06-18 |
2.2110 EUR |
25,961.6460 FORM |
2.2190 EUR |
2.1655 EUR |
2.2232 EUR |
2.1756 EUR |
| 2025-06-17 |
2.2286 EUR |
79,702.2819 FORM |
2.2530 EUR |
2.2160 EUR |
2.3100 EUR |
2.2450 EUR |
| 2025-06-16 |
2.1800 EUR |
1,143,884.2119 FORM |
2.2607 EUR |
1.7953 EUR |
2.3982 EUR |
2.2063 EUR |
| 2025-06-15 |
2.3024 EUR |
26,359.7858 FORM |
2.3073 EUR |
2.2777 EUR |
2.3293 EUR |
2.2884 EUR |
| 2025-06-14 |
2.3019 EUR |
36,150.7966 FORM |
2.3169 EUR |
2.2762 EUR |
2.3368 EUR |
2.3024 EUR |
| 2025-06-13 |
2.3540 EUR |
53,798.4338 FORM |
2.3290 EUR |
2.2912 EUR |
2.4024 EUR |
2.2912 EUR |
| 2025-06-12 |
2.3743 EUR |
32,109.0607 FORM |
2.3843 EUR |
2.3441 EUR |
2.3935 EUR |
2.3935 EUR |
| 2025-06-11 |
2.4760 EUR |
53,933.7551 FORM |
2.4453 EUR |
2.3772 EUR |
2.5489 EUR |
2.3772 EUR |
| 2025-06-10 |
2.4220 EUR |
23,583.2886 FORM |
2.4500 EUR |
2.3941 EUR |
2.4742 EUR |
2.4244 EUR |
| 2025-06-09 |
2.4323 EUR |
5,002.4759 FORM |
2.4144 EUR |
2.4144 EUR |
2.4445 EUR |
2.4240 EUR |
| 2025-06-08 |
2.4202 EUR |
2,363.3518 FORM |
2.4271 EUR |
2.4149 EUR |
2.4424 EUR |
2.4369 EUR |
| 2025-06-07 |
2.4420 EUR |
751.1458 FORM |
2.4470 EUR |
2.4281 EUR |
2.4561 EUR |
2.4281 EUR |
| 2025-06-06 |
2.3892 EUR |
40,865.4732 FORM |
2.4067 EUR |
2.3626 EUR |
2.4479 EUR |
2.4245 EUR |
| 2025-06-05 |
2.3951 EUR |
26,662.5592 FORM |
2.4330 EUR |
2.3430 EUR |
2.5631 EUR |
2.3683 EUR |
| 2025-06-04 |
2.5342 EUR |
57,621.0420 FORM |
2.5408 EUR |
2.4293 EUR |
2.5868 EUR |
2.4350 EUR |
| 2025-06-03 |
2.5151 EUR |
176,926.1498 FORM |
2.4642 EUR |
2.3447 EUR |
2.6500 EUR |
2.5650 EUR |
| 2025-06-02 |
2.4923 EUR |
18,080.3113 FORM |
2.5294 EUR |
2.4392 EUR |
2.5295 EUR |
2.4400 EUR |
| 2025-06-01 |
2.4957 EUR |
31,938.1244 FORM |
2.5145 EUR |
2.4594 EUR |
2.5286 EUR |
2.5226 EUR |
| 2025-05-31 |
2.5236 EUR |
17,043.1455 FORM |
2.4720 EUR |
2.4060 EUR |
2.5617 EUR |
2.5168 EUR |
| 2025-05-30 |
2.5822 EUR |
48,123.1330 FORM |
2.6398 EUR |
2.4972 EUR |
2.6459 EUR |
2.5052 EUR |
| 2025-05-29 |
2.6122 EUR |
89,798.6707 FORM |
2.6345 EUR |
2.5455 EUR |
2.6834 EUR |
2.6525 EUR |
| 2025-05-28 |
2.6598 EUR |
26,716.9301 FORM |
2.6584 EUR |
2.6112 EUR |
2.6892 EUR |
2.6261 EUR |
| 2025-05-27 |
2.6352 EUR |
82,895.0239 FORM |
2.6417 EUR |
2.5968 EUR |
2.6815 EUR |
2.6385 EUR |