Market [unlinked] / EUR
Identifier on Bitvavo: G-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.0106 EUR |
1,537,453.6903 |
0.0110 EUR |
0.0104 EUR |
0.0110 EUR |
0.0106 EUR |
| 2025-06-12 |
0.0115 EUR |
86,664.9363 |
0.0116 EUR |
0.0115 EUR |
0.0116 EUR |
0.0116 EUR |
| 2025-06-11 |
0.0122 EUR |
101,549.0000 |
0.0121 EUR |
0.0121 EUR |
0.0123 EUR |
0.0123 EUR |
| 2025-06-10 |
0.0116 EUR |
41,921.0000 |
0.0119 EUR |
0.0119 EUR |
0.0119 EUR |
0.0119 EUR |
| 2025-06-09 |
0.0115 EUR |
358,404.3803 |
0.0115 EUR |
0.0115 EUR |
0.0115 EUR |
0.0115 EUR |
| 2025-06-08 |
0.0115 EUR |
10,714.5134 |
0.0115 EUR |
0.0114 EUR |
0.0115 EUR |
0.0115 EUR |
| 2025-06-07 |
0.0115 EUR |
232,134.5185 |
0.0114 EUR |
0.0114 EUR |
0.0117 EUR |
0.0117 EUR |
| 2025-06-06 |
0.0114 EUR |
160,523.7286 |
0.0112 EUR |
0.0112 EUR |
0.0118 EUR |
0.0114 EUR |
| 2025-06-05 |
0.0113 EUR |
25,850.2736 |
0.0117 EUR |
0.0110 EUR |
0.0117 EUR |
0.0110 EUR |
| 2025-06-04 |
0.0121 EUR |
7,351.5910 |
0.0121 EUR |
0.0120 EUR |
0.0122 EUR |
0.0120 EUR |
| 2025-06-03 |
0.0118 EUR |
28,421.8404 |
0.0117 EUR |
0.0117 EUR |
0.0122 EUR |
0.0122 EUR |
| 2025-06-02 |
0.0113 EUR |
35,852.8163 |
0.0112 EUR |
0.0112 EUR |
0.0114 EUR |
0.0113 EUR |
| 2025-06-01 |
0.0114 EUR |
221,427.8164 |
0.0115 EUR |
0.0111 EUR |
0.0115 EUR |
0.0115 EUR |
| 2025-05-31 |
0.0114 EUR |
23,497.2268 |
0.0114 EUR |
0.0112 EUR |
0.0116 EUR |
0.0115 EUR |
| 2025-05-30 |
0.0125 EUR |
5,788.4457 |
0.0124 EUR |
0.0120 EUR |
0.0124 EUR |
0.0120 EUR |
| 2025-05-29 |
0.0128 EUR |
21,954.8457 |
0.0132 EUR |
0.0126 EUR |
0.0134 EUR |
0.0126 EUR |
| 2025-05-28 |
0.0132 EUR |
326,658.8552 |
0.0132 EUR |
0.0128 EUR |
0.0134 EUR |
0.0128 EUR |
| 2025-05-27 |
0.0132 EUR |
689,221.6978 |
0.0129 EUR |
0.0129 EUR |
0.0134 EUR |
0.0133 EUR |
| 2025-05-26 |
0.0128 EUR |
63,535.1554 |
0.0130 EUR |
0.0127 EUR |
0.0131 EUR |
0.0127 EUR |
| 2025-05-25 |
0.0129 EUR |
883,868.4120 |
0.0132 EUR |
0.0128 EUR |
0.0132 EUR |
0.0129 EUR |
| 2025-05-24 |
0.0132 EUR |
132.3463 |
0.0132 EUR |
0.0132 EUR |
0.0132 EUR |
0.0132 EUR |
| 2025-05-23 |
0.0139 EUR |
534,564.8998 |
0.0144 EUR |
0.0135 EUR |
0.0145 EUR |
0.0137 EUR |
| 2025-05-22 |
0.0141 EUR |
265,838.5274 |
0.0137 EUR |
0.0137 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-05-21 |
0.0134 EUR |
192,460.9491 |
0.0133 EUR |
0.0132 EUR |
0.0136 EUR |
0.0135 EUR |
| 2025-05-20 |
0.0131 EUR |
125,144.8601 |
0.0135 EUR |
0.0130 EUR |
0.0135 EUR |
0.0130 EUR |
| 2025-05-19 |
0.0131 EUR |
732,965.4016 |
0.0131 EUR |
0.0129 EUR |
0.0133 EUR |
0.0132 EUR |
| 2025-05-18 |
0.0138 EUR |
949,891.1121 |
0.0138 EUR |
0.0135 EUR |
0.0141 EUR |
0.0135 EUR |
| 2025-05-17 |
0.0138 EUR |
277,337.8942 |
0.0138 EUR |
0.0133 EUR |
0.0139 EUR |
0.0133 EUR |
| 2025-05-16 |
0.0142 EUR |
68,551.4751 |
0.0144 EUR |
0.0140 EUR |
0.0144 EUR |
0.0140 EUR |
| 2025-05-15 |
0.0143 EUR |
2,040,137.1441 |
0.0152 EUR |
0.0139 EUR |
0.0152 EUR |
0.0142 EUR |
| 2025-05-14 |
0.0151 EUR |
808,412.5068 |
0.0153 EUR |
0.0149 EUR |
0.0154 EUR |
0.0150 EUR |
| 2025-05-13 |
0.0153 EUR |
77,619.6210 |
0.0150 EUR |
0.0148 EUR |
0.0154 EUR |
0.0153 EUR |
| 2025-05-12 |
0.0153 EUR |
64,986.7872 |
0.0148 EUR |
0.0146 EUR |
0.0155 EUR |
0.0150 EUR |
| 2025-05-11 |
0.0150 EUR |
421,545.3396 |
0.0154 EUR |
0.0147 EUR |
0.0154 EUR |
0.0148 EUR |
| 2025-05-10 |
0.0147 EUR |
135,688.8531 |
0.0146 EUR |
0.0145 EUR |
0.0149 EUR |
0.0148 EUR |
| 2025-05-09 |
0.0143 EUR |
650,349.7772 |
0.0141 EUR |
0.0141 EUR |
0.0144 EUR |
0.0142 EUR |
| 2025-05-08 |
0.0135 EUR |
573,673.0728 |
0.0133 EUR |
0.0133 EUR |
0.0139 EUR |
0.0138 EUR |
| 2025-05-07 |
0.0131 EUR |
3,114,591.4028 |
0.0127 EUR |
0.0127 EUR |
0.0135 EUR |
0.0130 EUR |
| 2025-05-06 |
0.0125 EUR |
117,119.3659 |
0.0129 EUR |
0.0120 EUR |
0.0129 EUR |
0.0120 EUR |
| 2025-05-05 |
0.0126 EUR |
13,630.4251 |
0.0128 EUR |
0.0124 EUR |
0.0128 EUR |
0.0127 EUR |
| 2025-05-04 |
0.0133 EUR |
385.3679 |
0.0130 EUR |
0.0130 EUR |
0.0130 EUR |
0.0130 EUR |
| 2025-05-03 |
0.0136 EUR |
46,789.2044 |
0.0138 EUR |
0.0134 EUR |
0.0138 EUR |
0.0134 EUR |
| 2025-05-02 |
0.0141 EUR |
218,856.3020 |
0.0138 EUR |
0.0138 EUR |
0.0143 EUR |
0.0141 EUR |
| 2025-05-01 |
0.0137 EUR |
183,058.4058 |
0.0140 EUR |
0.0136 EUR |
0.0141 EUR |
0.0137 EUR |
| 2025-04-30 |
0.0137 EUR |
207,185.2218 |
0.0135 EUR |
0.0133 EUR |
0.0141 EUR |
0.0137 EUR |
| 2025-04-29 |
0.0135 EUR |
20,641.1199 |
0.0133 EUR |
0.0132 EUR |
0.0136 EUR |
0.0133 EUR |
| 2025-04-28 |
0.0128 EUR |
1,539,759.8182 |
0.0130 EUR |
0.0127 EUR |
0.0131 EUR |
0.0130 EUR |
| 2025-04-27 |
0.0130 EUR |
166,005.0129 |
0.0134 EUR |
0.0129 EUR |
0.0134 EUR |
0.0131 EUR |
| 2025-04-26 |
0.0133 EUR |
69,260.0509 |
0.0137 EUR |
0.0132 EUR |
0.0137 EUR |
0.0133 EUR |
| 2025-04-25 |
0.0136 EUR |
180,096.9061 |
0.0130 EUR |
0.0130 EUR |
0.0136 EUR |
0.0134 EUR |