Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
3.1962 EUR |
17,349.2297 FORM |
3.2002 EUR |
3.0500 EUR |
3.2320 EUR |
3.2235 EUR |
| 2025-08-16 |
3.2056 EUR |
2,581.2733 FORM |
3.2363 EUR |
3.1884 EUR |
3.2561 EUR |
3.1884 EUR |
| 2025-08-15 |
3.2179 EUR |
7,679.6456 FORM |
3.2855 EUR |
3.1583 EUR |
3.3137 EUR |
3.2417 EUR |
| 2025-08-14 |
3.2669 EUR |
27,349.7692 FORM |
3.3197 EUR |
3.1233 EUR |
3.3500 EUR |
3.2552 EUR |
| 2025-08-13 |
3.2356 EUR |
12,707.8397 FORM |
3.2300 EUR |
3.2141 EUR |
3.2981 EUR |
3.2691 EUR |
| 2025-08-12 |
3.2415 EUR |
29,326.5257 FORM |
3.3103 EUR |
3.2033 EUR |
3.3103 EUR |
3.2033 EUR |
| 2025-08-11 |
3.3401 EUR |
20,964.6240 FORM |
3.3369 EUR |
3.2823 EUR |
3.3684 EUR |
3.2959 EUR |
| 2025-08-10 |
3.3757 EUR |
63,596.1576 FORM |
3.5169 EUR |
3.2754 EUR |
3.5804 EUR |
3.3410 EUR |
| 2025-08-09 |
3.4464 EUR |
42,291.8217 FORM |
3.3675 EUR |
3.3107 EUR |
3.5660 EUR |
3.4901 EUR |
| 2025-08-08 |
3.3539 EUR |
16,604.1587 FORM |
3.3461 EUR |
3.3295 EUR |
3.4073 EUR |
3.3940 EUR |
| 2025-08-07 |
3.3073 EUR |
25,180.6841 FORM |
3.2178 EUR |
3.2178 EUR |
3.3567 EUR |
3.3363 EUR |
| 2025-08-06 |
3.2489 EUR |
5,756.3492 FORM |
3.2912 EUR |
3.2087 EUR |
3.2972 EUR |
3.2090 EUR |
| 2025-08-05 |
3.2807 EUR |
22,704.7951 FORM |
3.2823 EUR |
3.2457 EUR |
3.3160 EUR |
3.2616 EUR |
| 2025-08-04 |
3.3142 EUR |
27,558.0192 FORM |
3.3148 EUR |
3.2590 EUR |
3.4200 EUR |
3.3097 EUR |
| 2025-08-03 |
3.2566 EUR |
7,283.6561 FORM |
3.1752 EUR |
3.1675 EUR |
3.3110 EUR |
3.2725 EUR |
| 2025-08-02 |
3.2367 EUR |
36,175.2613 FORM |
3.2550 EUR |
3.1414 EUR |
3.3048 EUR |
3.2190 EUR |
| 2025-08-01 |
3.3484 EUR |
64,640.1532 FORM |
3.3246 EUR |
3.2428 EUR |
3.4200 EUR |
3.2819 EUR |
| 2025-07-31 |
3.3747 EUR |
118,243.5904 FORM |
3.3332 EUR |
3.2396 EUR |
3.4908 EUR |
3.3335 EUR |
| 2025-07-30 |
3.2858 EUR |
116,269.1029 FORM |
3.2780 EUR |
3.1569 EUR |
3.3600 EUR |
3.3214 EUR |
| 2025-07-29 |
3.2095 EUR |
198,616.7665 FORM |
2.9534 EUR |
2.8318 EUR |
3.3323 EUR |
3.2714 EUR |
| 2025-07-28 |
2.9379 EUR |
14,582.1483 FORM |
2.9267 EUR |
2.8670 EUR |
3.0000 EUR |
2.9257 EUR |
| 2025-07-27 |
2.9225 EUR |
19,147.0622 FORM |
2.8480 EUR |
2.8467 EUR |
2.9899 EUR |
2.9486 EUR |
| 2025-07-26 |
2.8770 EUR |
11,810.0917 FORM |
2.8802 EUR |
2.8406 EUR |
2.9120 EUR |
2.8735 EUR |
| 2025-07-25 |
2.9067 EUR |
18,293.0023 FORM |
2.9900 EUR |
2.8362 EUR |
2.9900 EUR |
2.8872 EUR |
| 2025-07-24 |
2.9925 EUR |
36,961.6284 FORM |
2.9629 EUR |
2.8903 EUR |
3.0450 EUR |
3.0119 EUR |
| 2025-07-23 |
2.9921 EUR |
30,494.1289 FORM |
3.0348 EUR |
2.9105 EUR |
3.0781 EUR |
2.9303 EUR |
| 2025-07-22 |
3.0062 EUR |
21,414.3690 FORM |
3.0013 EUR |
2.9452 EUR |
3.0451 EUR |
3.0053 EUR |
| 2025-07-21 |
2.9503 EUR |
54,322.9377 FORM |
2.9833 EUR |
2.8862 EUR |
3.0086 EUR |
2.9949 EUR |
| 2025-07-20 |
2.9860 EUR |
16,173.3861 FORM |
3.0075 EUR |
2.9297 EUR |
3.0271 EUR |
2.9757 EUR |
| 2025-07-19 |
3.0057 EUR |
23,195.5219 FORM |
2.9445 EUR |
2.9228 EUR |
3.0592 EUR |
2.9939 EUR |
| 2025-07-18 |
2.9358 EUR |
26,073.1596 FORM |
2.8904 EUR |
2.8405 EUR |
2.9993 EUR |
2.9481 EUR |
| 2025-07-17 |
2.7876 EUR |
36,682.0952 FORM |
2.7443 EUR |
2.6917 EUR |
2.8868 EUR |
2.8810 EUR |
| 2025-07-16 |
2.6786 EUR |
51,681.3587 FORM |
2.6821 EUR |
2.6429 EUR |
2.8098 EUR |
2.7214 EUR |
| 2025-07-15 |
2.7391 EUR |
53,791.0796 FORM |
2.7921 EUR |
2.6627 EUR |
2.8123 EUR |
2.7043 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 |