Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.2815 EUR |
4,570,731.9819 FORM |
0.2637 EUR |
0.2493 EUR |
0.3080 EUR |
0.2987 EUR |
| 2026-03-04 |
0.2939 EUR |
5,466,943.9865 FORM |
0.2850 EUR |
0.2750 EUR |
0.3375 EUR |
0.2911 EUR |
| 2026-03-03 |
0.2477 EUR |
4,293,734.2370 FORM |
0.2369 EUR |
0.2179 EUR |
0.2867 EUR |
0.2856 EUR |
| 2026-03-02 |
0.2012 EUR |
1,954,578.3223 FORM |
0.1850 EUR |
0.1802 EUR |
0.2388 EUR |
0.2328 EUR |
| 2026-03-01 |
0.1790 EUR |
2,157,741.9525 FORM |
0.1602 EUR |
0.1593 EUR |
0.1967 EUR |
0.1767 EUR |
| 2026-02-28 |
0.1597 EUR |
93,847.9057 FORM |
0.1622 EUR |
0.1538 EUR |
0.1622 EUR |
0.1557 EUR |
| 2026-02-27 |
0.1640 EUR |
221,013.7837 FORM |
0.1676 EUR |
0.1607 EUR |
0.1682 EUR |
0.1611 EUR |
| 2026-02-26 |
0.1691 EUR |
120,924.5468 FORM |
0.1695 EUR |
0.1629 EUR |
0.1695 EUR |
0.1640 EUR |
| 2026-02-25 |
0.1683 EUR |
94,758.9003 FORM |
0.1618 EUR |
0.1618 EUR |
0.1732 EUR |
0.1715 EUR |
| 2026-02-24 |
0.1621 EUR |
136,526.0132 FORM |
0.1634 EUR |
0.1587 EUR |
0.1635 EUR |
0.1631 EUR |
| 2026-02-23 |
0.1666 EUR |
351,205.0200 FORM |
0.1700 EUR |
0.1618 EUR |
0.1719 EUR |
0.1631 EUR |
| 2026-02-22 |
0.1780 EUR |
202,720.1399 FORM |
0.1773 EUR |
0.1734 EUR |
0.1789 EUR |
0.1753 EUR |
| 2026-02-21 |
0.1797 EUR |
65,851.9834 FORM |
0.1787 EUR |
0.1782 EUR |
0.1812 EUR |
0.1802 EUR |
| 2026-02-20 |
0.1811 EUR |
53,910.9800 FORM |
0.1816 EUR |
0.1750 EUR |
0.1818 EUR |
0.1758 EUR |
| 2026-02-19 |
0.1807 EUR |
146,123.2602 FORM |
0.1842 EUR |
0.1767 EUR |
0.1842 EUR |
0.1786 EUR |
| 2026-02-18 |
0.1862 EUR |
55,400.9697 FORM |
0.1865 EUR |
0.1831 EUR |
0.1887 EUR |
0.1831 EUR |
| 2026-02-17 |
0.1856 EUR |
84,241.0031 FORM |
0.1878 EUR |
0.1833 EUR |
0.1878 EUR |
0.1856 EUR |
| 2026-02-16 |
0.1845 EUR |
115,413.9804 FORM |
0.1835 EUR |
0.1830 EUR |
0.1888 EUR |
0.1859 EUR |
| 2026-02-15 |
0.1904 EUR |
575,938.3771 FORM |
0.1926 EUR |
0.1809 EUR |
0.1961 EUR |
0.1829 EUR |
| 2026-02-14 |
0.1848 EUR |
224,150.9672 FORM |
0.1817 EUR |
0.1801 EUR |
0.1937 EUR |
0.1910 EUR |
| 2026-02-13 |
0.1800 EUR |
587,267.1563 FORM |
0.1744 EUR |
0.1721 EUR |
0.1870 EUR |
0.1821 EUR |
| 2026-02-12 |
0.1730 EUR |
202,019.2072 FORM |
0.1713 EUR |
0.1681 EUR |
0.1757 EUR |
0.1697 EUR |
| 2026-02-11 |
0.1696 EUR |
195,514.8609 FORM |
0.1734 EUR |
0.1651 EUR |
0.1754 EUR |
0.1729 EUR |
| 2026-02-10 |
0.1746 EUR |
309,068.6121 FORM |
0.1780 EUR |
0.1699 EUR |
0.1780 EUR |
0.1710 EUR |
| 2026-02-09 |
0.1774 EUR |
277,023.8486 FORM |
0.1796 EUR |
0.1714 EUR |
0.1832 EUR |
0.1819 EUR |
| 2026-02-08 |
0.1848 EUR |
131,558.4053 FORM |
0.1841 EUR |
0.1800 EUR |
0.1843 EUR |
0.1837 EUR |
| 2026-02-07 |
0.1891 EUR |
388,156.7820 FORM |
0.1938 EUR |
0.1817 EUR |
0.1938 EUR |
0.1872 EUR |
| 2026-02-06 |
0.1734 EUR |
2,201,915.5564 FORM |
0.1734 EUR |
0.1660 EUR |
0.1962 EUR |
0.1920 EUR |
| 2026-02-05 |
0.2029 EUR |
859,871.3632 FORM |
0.2091 EUR |
0.1792 EUR |
0.2199 EUR |
0.1818 EUR |
| 2026-02-04 |
0.2108 EUR |
194,240.3591 FORM |
0.2123 EUR |
0.2015 EUR |
0.2158 EUR |
0.2086 EUR |
| 2026-02-03 |
0.2134 EUR |
202,496.6063 FORM |
0.2092 EUR |
0.2092 EUR |
0.2163 EUR |
0.2130 EUR |
| 2026-02-02 |
0.2096 EUR |
270,598.3431 FORM |
0.2125 EUR |
0.2000 EUR |
0.2175 EUR |
0.2161 EUR |
| 2026-02-01 |
0.2248 EUR |
202,414.5742 FORM |
0.2218 EUR |
0.2218 EUR |
0.2297 EUR |
0.2255 EUR |
| 2026-01-31 |
0.2328 EUR |
831,841.6993 FORM |
0.2532 EUR |
0.2100 EUR |
0.2535 EUR |
0.2212 EUR |
| 2026-01-30 |
0.2465 EUR |
389,269.3593 FORM |
0.2450 EUR |
0.2355 EUR |
0.2537 EUR |
0.2522 EUR |
| 2026-01-29 |
0.2490 EUR |
549,596.9329 FORM |
0.2581 EUR |
0.2347 EUR |
0.2581 EUR |
0.2447 EUR |
| 2026-01-28 |
0.2633 EUR |
361,109.9706 FORM |
0.2599 EUR |
0.2599 EUR |
0.2681 EUR |
0.2618 EUR |
| 2026-01-27 |
0.2608 EUR |
334,873.4739 FORM |
0.2637 EUR |
0.2566 EUR |
0.2685 EUR |
0.2612 EUR |
| 2026-01-26 |
0.2581 EUR |
274,844.0431 FORM |
0.2570 EUR |
0.2532 EUR |
0.2608 EUR |
0.2586 EUR |
| 2026-01-25 |
0.2736 EUR |
339,616.4079 FORM |
0.2769 EUR |
0.2693 EUR |
0.2779 EUR |
0.2698 EUR |
| 2026-01-24 |
0.2755 EUR |
113,008.6476 FORM |
0.2754 EUR |
0.2726 EUR |
0.2792 EUR |
0.2733 EUR |
| 2026-01-23 |
0.2786 EUR |
593,911.1095 FORM |
0.2720 EUR |
0.2714 EUR |
0.2870 EUR |
0.2717 EUR |
| 2026-01-22 |
0.2738 EUR |
549,391.5350 FORM |
0.2784 EUR |
0.2648 EUR |
0.2845 EUR |
0.2727 EUR |
| 2026-01-21 |
0.2775 EUR |
291,581.2750 FORM |
0.2734 EUR |
0.2674 EUR |
0.2857 EUR |
0.2774 EUR |
| 2026-01-20 |
0.2844 EUR |
726,926.0121 FORM |
0.3073 EUR |
0.2713 EUR |
0.3117 EUR |
0.2745 EUR |
| 2026-01-19 |
0.2985 EUR |
377,355.7826 FORM |
0.3043 EUR |
0.2765 EUR |
0.3129 EUR |
0.3068 EUR |
| 2026-01-18 |
0.3227 EUR |
174,753.1318 FORM |
0.3240 EUR |
0.3194 EUR |
0.3254 EUR |
0.3246 EUR |
| 2026-01-17 |
0.3247 EUR |
188,636.9928 FORM |
0.3268 EUR |
0.3213 EUR |
0.3314 EUR |
0.3278 EUR |
| 2026-01-16 |
0.3218 EUR |
310,380.0370 FORM |
0.3199 EUR |
0.3131 EUR |
0.3363 EUR |
0.3297 EUR |
| 2026-01-15 |
0.3326 EUR |
610,628.7120 FORM |
0.3304 EUR |
0.3150 EUR |
0.3467 EUR |
0.3199 EUR |