Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.3443 EUR |
1,301,174.4958 FORM |
0.3380 EUR |
0.3253 EUR |
0.3634 EUR |
0.3421 EUR |
| 2026-01-13 |
0.3242 EUR |
538,949.1216 FORM |
0.3167 EUR |
0.3151 EUR |
0.3358 EUR |
0.3342 EUR |
| 2026-01-12 |
0.3310 EUR |
320,812.1443 FORM |
0.3436 EUR |
0.3201 EUR |
0.3449 EUR |
0.3284 EUR |
| 2026-01-11 |
0.3464 EUR |
1,041,105.3990 FORM |
0.3503 EUR |
0.3313 EUR |
0.3574 EUR |
0.3428 EUR |
| 2026-01-10 |
0.3595 EUR |
2,121,113.7591 FORM |
0.3275 EUR |
0.3234 EUR |
0.3850 EUR |
0.3662 EUR |
| 2026-01-09 |
0.3229 EUR |
643,030.6554 FORM |
0.3083 EUR |
0.3063 EUR |
0.3406 EUR |
0.3206 EUR |
| 2026-01-08 |
0.3037 EUR |
224,337.8020 FORM |
0.3069 EUR |
0.2935 EUR |
0.3118 EUR |
0.3095 EUR |
| 2026-01-07 |
0.3212 EUR |
372,883.4539 FORM |
0.3335 EUR |
0.3088 EUR |
0.3335 EUR |
0.3107 EUR |
| 2026-01-06 |
0.3295 EUR |
402,793.2194 FORM |
0.3264 EUR |
0.3100 EUR |
0.3418 EUR |
0.3256 EUR |
| 2026-01-05 |
0.3238 EUR |
190,424.5899 FORM |
0.3319 EUR |
0.3174 EUR |
0.3331 EUR |
0.3285 EUR |
| 2026-01-04 |
0.3314 EUR |
342,342.4502 FORM |
0.3155 EUR |
0.3118 EUR |
0.3417 EUR |
0.3269 EUR |
| 2026-01-03 |
0.3146 EUR |
177,065.0362 FORM |
0.3231 EUR |
0.3050 EUR |
0.3244 EUR |
0.3070 EUR |
| 2026-01-02 |
0.3064 EUR |
195,526.8430 FORM |
0.2978 EUR |
0.2940 EUR |
0.3130 EUR |
0.3130 EUR |
| 2026-01-01 |
0.3050 EUR |
88,443.9233 FORM |
0.3037 EUR |
0.2981 EUR |
0.3095 EUR |
0.2991 EUR |
| 2025-12-31 |
0.3014 EUR |
597,401.7254 FORM |
0.2995 EUR |
0.2847 EUR |
0.3214 EUR |
0.2888 EUR |
| 2025-12-30 |
0.2904 EUR |
339,367.7134 FORM |
0.2725 EUR |
0.2700 EUR |
0.3041 EUR |
0.3036 EUR |
| 2025-12-29 |
0.2827 EUR |
182,870.1040 FORM |
0.2831 EUR |
0.2748 EUR |
0.2920 EUR |
0.2763 EUR |
| 2025-12-28 |
0.2913 EUR |
94,512.1104 FORM |
0.2943 EUR |
0.2810 EUR |
0.2943 EUR |
0.2810 EUR |
| 2025-12-27 |
0.2998 EUR |
329,899.3077 FORM |
0.2959 EUR |
0.2932 EUR |
0.3081 EUR |
0.2945 EUR |
| 2025-12-26 |
0.2865 EUR |
472,827.2975 FORM |
0.2723 EUR |
0.2701 EUR |
0.3022 EUR |
0.2877 EUR |
| 2025-12-25 |
0.2817 EUR |
197,902.0562 FORM |
0.2790 EUR |
0.2779 EUR |
0.2860 EUR |
0.2812 EUR |
| 2025-12-24 |
0.2811 EUR |
294,310.7011 FORM |
0.2841 EUR |
0.2760 EUR |
0.2886 EUR |
0.2810 EUR |
| 2025-12-23 |
0.2838 EUR |
699,658.9218 FORM |
0.2834 EUR |
0.2734 EUR |
0.2920 EUR |
0.2838 EUR |
| 2025-12-22 |
0.2755 EUR |
184,473.4573 FORM |
0.2724 EUR |
0.2659 EUR |
0.2799 EUR |
0.2712 EUR |
| 2025-12-21 |
0.2879 EUR |
133,117.3697 FORM |
0.2909 EUR |
0.2759 EUR |
0.2949 EUR |
0.2768 EUR |
| 2025-12-20 |
0.2968 EUR |
296,487.3781 FORM |
0.3007 EUR |
0.2922 EUR |
0.3007 EUR |
0.2949 EUR |
| 2025-12-19 |
0.3062 EUR |
1,725,003.5164 FORM |
0.2863 EUR |
0.2818 EUR |
0.3243 EUR |
0.3008 EUR |
| 2025-12-18 |
0.2970 EUR |
500,317.3603 FORM |
0.3101 EUR |
0.2824 EUR |
0.3200 EUR |
0.2881 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 |