Identifier on Bitvavo: FORM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
2.0886 EUR |
255,113.2349 FORM |
2.0458 EUR |
1.9946 EUR |
2.1688 EUR |
2.1680 EUR |
| 2025-03-29 |
2.0668 EUR |
316,976.0066 FORM |
2.0865 EUR |
2.0000 EUR |
2.1217 EUR |
2.0349 EUR |
| 2025-03-28 |
2.1980 EUR |
588,608.1328 FORM |
2.2549 EUR |
2.0830 EUR |
2.2890 EUR |
2.1083 EUR |
| 2025-03-27 |
2.1822 EUR |
588,093.5250 FORM |
2.1308 EUR |
2.0860 EUR |
2.3223 EUR |
2.2470 EUR |
| 2025-03-26 |
2.1437 EUR |
852,606.0459 FORM |
2.2143 EUR |
2.0580 EUR |
2.2300 EUR |
2.1462 EUR |
| 2025-03-25 |
2.2648 EUR |
2,027,014.5135 FORM |
2.2682 EUR |
2.1530 EUR |
2.3746 EUR |
2.1961 EUR |
| 2025-03-24 |
2.0584 EUR |
2,799,192.4107 FORM |
1.8700 EUR |
1.7360 EUR |
2.4524 EUR |
2.3369 EUR |
| 2025-03-23 |
1.8194 EUR |
1,901,384.2453 FORM |
1.7241 EUR |
1.5903 EUR |
2.0182 EUR |
1.9241 EUR |
| 2025-03-22 |
1.7113 EUR |
554,009.9112 FORM |
1.6968 EUR |
1.6635 EUR |
1.7631 EUR |
1.6946 EUR |
| 2025-03-21 |
1.6731 EUR |
1,470,212.4342 FORM |
1.5527 EUR |
1.5493 EUR |
1.7442 EUR |
1.7193 EUR |