Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.3408 EUR |
173,749.8406 FORM |
2.4775 EUR |
2.2823 EUR |
2.4775 EUR |
2.3167 EUR |
| 2025-05-18 |
2.5474 EUR |
130,633.6186 FORM |
2.5014 EUR |
2.4737 EUR |
2.6154 EUR |
2.4802 EUR |
| 2025-05-17 |
2.4813 EUR |
51,337.7936 FORM |
2.4903 EUR |
2.4375 EUR |
2.5016 EUR |
2.4883 EUR |
| 2025-05-16 |
2.4840 EUR |
46,907.7539 FORM |
2.3933 EUR |
2.3877 EUR |
2.5291 EUR |
2.5030 EUR |
| 2025-05-15 |
2.3937 EUR |
97,631.2692 FORM |
2.4316 EUR |
2.3442 EUR |
2.5279 EUR |
2.3765 EUR |
| 2025-05-14 |
2.4597 EUR |
69,142.5111 FORM |
2.4586 EUR |
2.3994 EUR |
2.4932 EUR |
2.4394 EUR |
| 2025-05-13 |
2.4605 EUR |
156,664.0192 FORM |
2.5257 EUR |
2.3120 EUR |
2.5506 EUR |
2.3840 EUR |
| 2025-05-12 |
2.4272 EUR |
230,382.2623 FORM |
2.1259 EUR |
2.1259 EUR |
2.6449 EUR |
2.6421 EUR |
| 2025-05-11 |
2.0992 EUR |
34,491.5714 FORM |
2.0834 EUR |
2.0649 EUR |
2.1513 EUR |
2.0921 EUR |
| 2025-05-10 |
2.0722 EUR |
48,867.6976 FORM |
2.0810 EUR |
2.0760 EUR |
2.2094 EUR |
2.1190 EUR |
| 2025-05-09 |
2.1243 EUR |
157,056.4064 FORM |
2.1508 EUR |
2.0393 EUR |
2.2442 EUR |
2.0495 EUR |
| 2025-05-08 |
2.2081 EUR |
108,989.4962 FORM |
2.2730 EUR |
2.1491 EUR |
2.2995 EUR |
2.1674 EUR |
| 2025-05-07 |
2.2473 EUR |
83,056.9793 FORM |
2.1846 EUR |
2.1630 EUR |
2.2786 EUR |
2.2685 EUR |
| 2025-05-06 |
2.1828 EUR |
45,190.4567 FORM |
2.2559 EUR |
2.1022 EUR |
2.3191 EUR |
2.2029 EUR |
| 2025-05-05 |
2.1718 EUR |
183,555.9361 FORM |
1.9688 EUR |
1.9289 EUR |
2.3123 EUR |
2.2623 EUR |
| 2025-05-04 |
1.9284 EUR |
11,050.2764 FORM |
1.9014 EUR |
1.8929 EUR |
1.9623 EUR |
1.9434 EUR |
| 2025-05-03 |
1.9466 EUR |
13,243.2038 FORM |
1.9441 EUR |
1.8976 EUR |
1.9710 EUR |
1.9168 EUR |
| 2025-05-02 |
1.8935 EUR |
20,703.8363 FORM |
1.9189 EUR |
1.8733 EUR |
1.9189 EUR |
1.8889 EUR |
| 2025-05-01 |
1.9431 EUR |
81,757.7071 FORM |
1.8621 EUR |
1.8582 EUR |
1.9787 EUR |
1.9174 EUR |
| 2025-04-30 |
1.8658 EUR |
25,353.5396 FORM |
1.8584 EUR |
1.8541 EUR |
1.8985 EUR |
1.8656 EUR |
| 2025-04-29 |
1.8739 EUR |
22,696.1382 FORM |
2.0128 EUR |
1.8526 EUR |
2.0128 EUR |
1.8672 EUR |
| 2025-04-28 |
1.8424 EUR |
45,938.2304 FORM |
1.8754 EUR |
1.8265 EUR |
1.8929 EUR |
1.8732 EUR |
| 2025-04-27 |
1.9028 EUR |
29,263.2124 FORM |
1.8978 EUR |
1.8476 EUR |
1.9673 EUR |
1.8775 EUR |
| 2025-04-26 |
1.8213 EUR |
8,104.3426 FORM |
1.8249 EUR |
1.7983 EUR |
1.8590 EUR |
1.8390 EUR |
| 2025-04-25 |
1.8404 EUR |
20,116.0317 FORM |
1.8273 EUR |
1.8063 EUR |
1.8788 EUR |
1.8250 EUR |
| 2025-04-24 |
1.8451 EUR |
32,127.3670 FORM |
1.8693 EUR |
1.7995 EUR |
1.8896 EUR |
1.8159 EUR |
| 2025-04-23 |
1.8947 EUR |
78,783.0333 FORM |
1.8654 EUR |
1.8188 EUR |
2.0039 EUR |
1.8701 EUR |
| 2025-04-22 |
1.8267 EUR |
29,486.2444 FORM |
1.8299 EUR |
1.7827 EUR |
1.8784 EUR |
1.8654 EUR |
| 2025-04-21 |
1.7947 EUR |
36,755.9270 FORM |
1.8054 EUR |
1.7810 EUR |
1.8304 EUR |
1.8033 EUR |
| 2025-04-20 |
1.8285 EUR |
53,318.3405 FORM |
1.8150 EUR |
1.8093 EUR |
1.8519 EUR |
1.8121 EUR |
| 2025-04-19 |
1.8106 EUR |
24,630.4093 FORM |
1.8145 EUR |
1.7850 EUR |
1.8574 EUR |
1.8004 EUR |
| 2025-04-18 |
1.8641 EUR |
131,729.1774 FORM |
1.7761 EUR |
1.7593 EUR |
1.9141 EUR |
1.8253 EUR |
| 2025-04-17 |
1.7396 EUR |
18,762.2841 FORM |
1.7197 EUR |
1.7008 EUR |
1.8140 EUR |
1.7898 EUR |
| 2025-04-16 |
1.7338 EUR |
71,677.7438 FORM |
1.7567 EUR |
1.6913 EUR |
1.7642 EUR |
1.7413 EUR |
| 2025-04-15 |
1.7593 EUR |
51,509.1480 FORM |
1.7853 EUR |
1.7329 EUR |
1.7853 EUR |
1.7583 EUR |
| 2025-04-14 |
1.7580 EUR |
80,515.8592 FORM |
1.7945 EUR |
1.7293 EUR |
1.7955 EUR |
1.7686 EUR |
| 2025-04-13 |
1.7576 EUR |
124,876.2754 FORM |
1.8238 EUR |
1.7057 EUR |
1.8313 EUR |
1.7783 EUR |
| 2025-04-12 |
1.7611 EUR |
138,256.0699 FORM |
1.7288 EUR |
1.6804 EUR |
1.8400 EUR |
1.7821 EUR |
| 2025-04-11 |
1.7484 EUR |
135,401.9503 FORM |
1.7555 EUR |
1.7117 EUR |
1.7732 EUR |
1.7281 EUR |
| 2025-04-10 |
1.8189 EUR |
224,657.3477 FORM |
1.9329 EUR |
1.7385 EUR |
1.9336 EUR |
1.7715 EUR |
| 2025-04-09 |
1.8489 EUR |
427,254.1738 FORM |
1.7772 EUR |
1.7255 EUR |
1.9702 EUR |
1.9482 EUR |
| 2025-04-08 |
1.8075 EUR |
238,091.0532 FORM |
1.8144 EUR |
1.7319 EUR |
1.8843 EUR |
1.7978 EUR |
| 2025-04-07 |
1.8325 EUR |
1,336,035.2374 FORM |
1.7273 EUR |
1.6924 EUR |
1.9604 EUR |
1.8452 EUR |
| 2025-04-06 |
1.7867 EUR |
354,438.7851 FORM |
1.9878 EUR |
1.6685 EUR |
2.0337 EUR |
1.7346 EUR |
| 2025-04-05 |
1.9345 EUR |
153,555.7710 FORM |
1.9834 EUR |
1.8550 EUR |
1.9923 EUR |
1.9850 EUR |
| 2025-04-04 |
1.9260 EUR |
155,774.6164 FORM |
1.9762 EUR |
1.8594 EUR |
1.9942 EUR |
1.9692 EUR |
| 2025-04-03 |
1.9331 EUR |
239,032.6266 FORM |
2.0042 EUR |
1.8704 EUR |
2.0358 EUR |
1.9591 EUR |
| 2025-04-02 |
2.0016 EUR |
505,724.5918 FORM |
2.0719 EUR |
1.9162 EUR |
2.1700 EUR |
2.0684 EUR |
| 2025-04-01 |
2.1335 EUR |
291,419.8040 FORM |
2.1385 EUR |
2.0663 EUR |
2.2148 EUR |
2.0855 EUR |
| 2025-03-31 |
2.2024 EUR |
511,318.6674 FORM |
2.1234 EUR |
2.1124 EUR |
2.3089 EUR |
2.1756 EUR |