Market [unlinked] / EUR
Identifier on Bitvavo: G-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
0.0128 EUR |
10,547.6566 |
0.0129 EUR |
0.0127 EUR |
0.0129 EUR |
0.0129 EUR |
| 2025-04-23 |
0.0129 EUR |
41,417.7472 |
0.0130 EUR |
0.0129 EUR |
0.0132 EUR |
0.0129 EUR |
| 2025-04-22 |
0.0123 EUR |
63,708.3428 |
0.0122 EUR |
0.0122 EUR |
0.0126 EUR |
0.0125 EUR |
| 2025-04-21 |
0.0123 EUR |
29,915.8459 |
0.0124 EUR |
0.0121 EUR |
0.0124 EUR |
0.0121 EUR |
| 2025-04-20 |
0.0125 EUR |
93,648.4376 |
0.0126 EUR |
0.0122 EUR |
0.0126 EUR |
0.0125 EUR |
| 2025-04-19 |
0.0127 EUR |
85,294.9669 |
0.0125 EUR |
0.0124 EUR |
0.0130 EUR |
0.0126 EUR |
| 2025-04-18 |
0.0125 EUR |
597,571.7567 |
0.0122 EUR |
0.0121 EUR |
0.0128 EUR |
0.0121 EUR |
| 2025-04-17 |
0.0118 EUR |
99,509.5633 |
0.0114 EUR |
0.0114 EUR |
0.0120 EUR |
0.0119 EUR |
| 2025-04-16 |
0.0115 EUR |
2,520.8575 |
0.0114 EUR |
0.0112 EUR |
0.0114 EUR |
0.0114 EUR |
| 2025-04-15 |
0.0118 EUR |
344,096.5625 |
0.0116 EUR |
0.0116 EUR |
0.0119 EUR |
0.0116 EUR |
| 2025-04-14 |
0.0116 EUR |
783,728.9838 |
0.0114 EUR |
0.0114 EUR |
0.0118 EUR |
0.0116 EUR |
| 2025-04-13 |
0.0116 EUR |
1,207,828.8501 |
0.0119 EUR |
0.0115 EUR |
0.0119 EUR |
0.0116 EUR |
| 2025-04-12 |
0.0119 EUR |
604,614.4742 |
0.0119 EUR |
0.0118 EUR |
0.0120 EUR |
0.0120 EUR |
| 2025-04-11 |
0.0116 EUR |
300,543.6210 |
0.0112 EUR |
0.0112 EUR |
0.0118 EUR |
0.0118 EUR |
| 2025-04-10 |
0.0116 EUR |
158,367.3993 |
0.0117 EUR |
0.0112 EUR |
0.0117 EUR |
0.0112 EUR |
| 2025-04-09 |
0.0113 EUR |
1,507,300.5054 |
0.0107 EUR |
0.0107 EUR |
0.0120 EUR |
0.0120 EUR |
| 2025-04-08 |
0.0112 EUR |
353,270.2730 |
0.0116 EUR |
0.0109 EUR |
0.0117 EUR |
0.0109 EUR |
| 2025-04-07 |
0.0117 EUR |
1,006,191.7404 |
0.0112 EUR |
0.0109 EUR |
0.0120 EUR |
0.0116 EUR |
| 2025-04-06 |
0.0121 EUR |
698,499.9784 |
0.0127 EUR |
0.0118 EUR |
0.0127 EUR |
0.0118 EUR |
| 2025-04-05 |
0.0128 EUR |
222,247.1170 |
0.0131 EUR |
0.0127 EUR |
0.0131 EUR |
0.0127 EUR |
| 2025-04-04 |
0.0127 EUR |
1,380,060.7927 |
0.0127 EUR |
0.0126 EUR |
0.0130 EUR |
0.0129 EUR |
| 2025-04-03 |
0.0126 EUR |
280,833.8052 |
0.0133 EUR |
0.0125 EUR |
0.0133 EUR |
0.0130 EUR |
| 2025-04-02 |
0.0135 EUR |
34,552.5019 |
0.0141 EUR |
0.0134 EUR |
0.0141 EUR |
0.0135 EUR |
| 2025-04-01 |
0.0144 EUR |
211,850.5687 |
0.0141 EUR |
0.0140 EUR |
0.0145 EUR |
0.0143 EUR |
| 2025-03-31 |
0.0138 EUR |
662.1896 |
0.0137 EUR |
0.0137 EUR |
0.0139 EUR |
0.0139 EUR |
| 2025-03-30 |
0.0141 EUR |
112,465.7863 |
0.0142 EUR |
0.0139 EUR |
0.0142 EUR |
0.0140 EUR |
| 2025-03-29 |
0.0141 EUR |
5,097.7727 |
0.0144 EUR |
0.0139 EUR |
0.0144 EUR |
0.0139 EUR |
| 2025-03-28 |
0.0157 EUR |
323,780.8146 |
0.0159 EUR |
0.0143 EUR |
0.0159 EUR |
0.0143 EUR |
| 2025-03-27 |
0.0157 EUR |
1,458,881.3885 |
0.0157 EUR |
0.0153 EUR |
0.0159 EUR |
0.0157 EUR |
| 2025-03-26 |
0.0159 EUR |
372,786.4054 |
0.0158 EUR |
0.0155 EUR |
0.0160 EUR |
0.0155 EUR |
| 2025-03-25 |
0.0157 EUR |
35,417.9611 |
0.0158 EUR |
0.0155 EUR |
0.0158 EUR |
0.0158 EUR |
| 2025-03-24 |
0.0157 EUR |
1,951,160.9434 |
0.0159 EUR |
0.0155 EUR |
0.0165 EUR |
0.0157 EUR |
| 2025-03-23 |
0.0160 EUR |
1,819,497.4798 |
0.0157 EUR |
0.0152 EUR |
0.0164 EUR |
0.0153 EUR |
| 2025-03-22 |
0.0155 EUR |
3,489,988.9141 |
0.0146 EUR |
0.0146 EUR |
0.0162 EUR |
0.0154 EUR |