Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.8145 EUR |
2,094,120.4846 FORM |
0.8342 EUR |
0.7526 EUR |
0.8631 EUR |
0.7656 EUR |
| 2025-10-15 |
0.8923 EUR |
1,814,357.7701 FORM |
0.9525 EUR |
0.8256 EUR |
0.9697 EUR |
0.8274 EUR |
| 2025-10-14 |
0.9150 EUR |
4,493,246.6142 FORM |
0.9377 EUR |
0.8139 EUR |
1.0312 EUR |
0.9465 EUR |
| 2025-10-13 |
0.8893 EUR |
4,200,448.0552 FORM |
0.8543 EUR |
0.8140 EUR |
0.9675 EUR |
0.9263 EUR |
| 2025-10-12 |
0.7518 EUR |
1,801,702.1782 FORM |
0.6301 EUR |
0.6257 EUR |
0.9400 EUR |
0.9300 EUR |
| 2025-10-11 |
0.7003 EUR |
1,407,148.8711 FORM |
0.7848 EUR |
0.6077 EUR |
0.8000 EUR |
0.6249 EUR |
| 2025-10-10 |
0.9605 EUR |
3,597,715.5870 FORM |
1.0751 EUR |
0.2329 EUR |
1.1250 EUR |
0.7700 EUR |
| 2025-10-09 |
1.1725 EUR |
6,083,310.0189 FORM |
1.1935 EUR |
0.9779 EUR |
1.4100 EUR |
1.0150 EUR |
| 2025-10-08 |
1.2637 EUR |
10,427,600.0621 FORM |
1.1600 EUR |
1.0803 EUR |
1.4329 EUR |
1.2015 EUR |
| 2025-10-07 |
1.0438 EUR |
7,820,337.4436 FORM |
0.9524 EUR |
0.9395 EUR |
1.1619 EUR |
1.1136 EUR |
| 2025-10-06 |
1.0284 EUR |
6,233,375.8746 FORM |
0.9420 EUR |
0.9169 EUR |
1.1652 EUR |
0.9710 EUR |
| 2025-10-05 |
0.9465 EUR |
1,141,021.3175 FORM |
0.9600 EUR |
0.9149 EUR |
0.9800 EUR |
0.9380 EUR |
| 2025-10-04 |
0.9954 EUR |
2,113,945.8659 FORM |
0.9942 EUR |
0.8967 EUR |
1.0969 EUR |
0.9575 EUR |
| 2025-10-03 |
1.0519 EUR |
5,220,260.0486 FORM |
1.0344 EUR |
0.9600 EUR |
1.2269 EUR |
0.9940 EUR |
| 2025-10-02 |
0.9965 EUR |
3,603,823.1752 FORM |
0.8936 EUR |
0.8872 EUR |
1.1299 EUR |
1.0596 EUR |
| 2025-10-01 |
0.8894 EUR |
1,411,340.2751 FORM |
0.8918 EUR |
0.8300 EUR |
0.9525 EUR |
0.8877 EUR |
| 2025-09-30 |
0.9232 EUR |
687,653.4056 FORM |
0.9148 EUR |
0.8833 EUR |
0.9677 EUR |
0.9105 EUR |
| 2025-09-29 |
1.0522 EUR |
2,133,007.1419 FORM |
1.0864 EUR |
0.9113 EUR |
1.1064 EUR |
0.9133 EUR |
| 2025-09-28 |
1.0846 EUR |
6,948,133.9949 FORM |
0.8122 EUR |
0.8122 EUR |
1.2668 EUR |
1.0516 EUR |
| 2025-09-27 |
0.8215 EUR |
381,265.5199 FORM |
0.8529 EUR |
0.7784 EUR |
0.8693 EUR |
0.8028 EUR |
| 2025-09-26 |
0.8570 EUR |
566,603.9755 FORM |
0.8853 EUR |
0.8346 EUR |
0.9033 EUR |
0.8483 EUR |
| 2025-09-25 |
0.9374 EUR |
772,240.4362 FORM |
0.9601 EUR |
0.8748 EUR |
0.9963 EUR |
0.8750 EUR |
| 2025-09-24 |
1.0493 EUR |
1,524,881.5992 FORM |
0.9443 EUR |
0.9443 EUR |
1.1468 EUR |
0.9955 EUR |
| 2025-09-23 |
0.9887 EUR |
584,717.9023 FORM |
1.0059 EUR |
0.9280 EUR |
1.0499 EUR |
0.9351 EUR |
| 2025-09-22 |
1.1007 EUR |
1,096,859.1026 FORM |
1.2435 EUR |
1.0009 EUR |
1.2435 EUR |
1.0200 EUR |
| 2025-09-21 |
1.2058 EUR |
1,137,164.0399 FORM |
1.2308 EUR |
1.1465 EUR |
1.3000 EUR |
1.2147 EUR |
| 2025-09-20 |
1.3586 EUR |
1,125,275.2084 FORM |
1.4240 EUR |
1.2567 EUR |
1.4418 EUR |
1.2970 EUR |
| 2025-09-19 |
1.5149 EUR |
444,762.4810 FORM |
1.6419 EUR |
1.4000 EUR |
1.6492 EUR |
1.4407 EUR |
| 2025-09-18 |
1.6536 EUR |
226,136.6828 FORM |
1.6450 EUR |
1.6079 EUR |
1.7500 EUR |
1.6574 EUR |
| 2025-09-17 |
1.6489 EUR |
289,205.6133 FORM |
1.6665 EUR |
1.5952 EUR |
1.7063 EUR |
1.6442 EUR |
| 2025-09-16 |
1.7260 EUR |
587,250.6796 FORM |
1.8416 EUR |
1.6594 EUR |
1.8515 EUR |
1.6659 EUR |
| 2025-09-15 |
1.8451 EUR |
481,986.3612 FORM |
1.9291 EUR |
1.7500 EUR |
1.9879 EUR |
1.8228 EUR |
| 2025-09-14 |
2.0309 EUR |
892,129.0174 FORM |
2.2570 EUR |
1.9179 EUR |
2.2570 EUR |
1.9347 EUR |
| 2025-09-13 |
2.2560 EUR |
207,534.0919 FORM |
2.2586 EUR |
2.2146 EUR |
2.2749 EUR |
2.2270 EUR |
| 2025-09-12 |
2.2884 EUR |
571,286.8221 FORM |
2.2650 EUR |
2.2191 EUR |
2.3900 EUR |
2.2672 EUR |
| 2025-09-11 |
2.2367 EUR |
1,325,326.4053 FORM |
2.5862 EUR |
2.0356 EUR |
2.5862 EUR |
2.3000 EUR |
| 2025-09-10 |
2.6011 EUR |
217,314.4088 FORM |
2.6420 EUR |
2.5400 EUR |
2.6700 EUR |
2.5797 EUR |
| 2025-09-09 |
2.7385 EUR |
546,998.9090 FORM |
3.2121 EUR |
2.5695 EUR |
3.2121 EUR |
2.6675 EUR |
| 2025-09-08 |
3.4399 EUR |
239,850.8624 FORM |
3.4309 EUR |
3.1705 EUR |
3.6444 EUR |
3.1866 EUR |
| 2025-09-07 |
3.2592 EUR |
61,112.8451 FORM |
3.1345 EUR |
3.1345 EUR |
3.3854 EUR |
3.3404 EUR |
| 2025-09-06 |
3.1499 EUR |
47,131.7407 FORM |
3.1156 EUR |
3.0900 EUR |
3.2423 EUR |
3.1300 EUR |
| 2025-09-05 |
3.2164 EUR |
57,453.4655 FORM |
3.1833 EUR |
3.1164 EUR |
3.3093 EUR |
3.1562 EUR |
| 2025-09-04 |
3.1387 EUR |
64,739.6804 FORM |
3.0941 EUR |
3.0633 EUR |
3.2092 EUR |
3.1579 EUR |
| 2025-09-03 |
3.0003 EUR |
71,432.2287 FORM |
2.8299 EUR |
2.8206 EUR |
3.0977 EUR |
3.0494 EUR |
| 2025-09-02 |
2.8082 EUR |
191,426.8600 FORM |
2.7143 EUR |
2.6512 EUR |
2.9232 EUR |
2.8368 EUR |
| 2025-09-01 |
2.5771 EUR |
870,871.4752 FORM |
2.5903 EUR |
2.3407 EUR |
2.8398 EUR |
2.7073 EUR |
| 2025-08-31 |
2.8692 EUR |
738,805.2628 FORM |
3.2308 EUR |
2.5241 EUR |
3.4605 EUR |
2.6332 EUR |
| 2025-08-30 |
3.1829 EUR |
56,967.9383 FORM |
3.0894 EUR |
3.0602 EUR |
3.2784 EUR |
3.2079 EUR |
| 2025-08-29 |
3.1312 EUR |
91,225.9111 FORM |
3.1650 EUR |
2.9696 EUR |
3.2151 EUR |
3.0905 EUR |
| 2025-08-28 |
3.0621 EUR |
167,179.1547 FORM |
2.9965 EUR |
2.9294 EUR |
3.2973 EUR |
3.1379 EUR |