Market [unlinked] / EUR
Identifier on Bitvavo: G-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.0096 EUR |
20,924.8577 |
0.0096 EUR |
0.0095 EUR |
0.0097 EUR |
0.0095 EUR |
| 2025-09-04 |
0.0099 EUR |
28,311.4177 |
0.0097 EUR |
0.0094 EUR |
0.0097 EUR |
0.0094 EUR |
| 2025-09-03 |
0.0098 EUR |
52,783.4377 |
0.0098 EUR |
0.0097 EUR |
0.0099 EUR |
0.0099 EUR |
| 2025-09-02 |
0.0098 EUR |
471,978.4883 |
0.0097 EUR |
0.0096 EUR |
0.0098 EUR |
0.0097 EUR |
| 2025-09-01 |
0.0097 EUR |
463,222.7975 |
0.0097 EUR |
0.0094 EUR |
0.0100 EUR |
0.0094 EUR |
| 2025-08-31 |
0.0102 EUR |
84,629.7140 |
0.0101 EUR |
0.0101 EUR |
0.0104 EUR |
0.0101 EUR |
| 2025-08-30 |
0.0099 EUR |
126,347.0870 |
0.0099 EUR |
0.0098 EUR |
0.0101 EUR |
0.0099 EUR |
| 2025-08-29 |
0.0100 EUR |
1,113,723.5372 |
0.0105 EUR |
0.0097 EUR |
0.0105 EUR |
0.0098 EUR |
| 2025-08-28 |
0.0103 EUR |
835,846.3311 |
0.0102 EUR |
0.0101 EUR |
0.0104 EUR |
0.0103 EUR |
| 2025-08-27 |
0.0100 EUR |
325,501.7530 |
0.0101 EUR |
0.0099 EUR |
0.0102 EUR |
0.0102 EUR |
| 2025-08-26 |
0.0098 EUR |
56,247.4291 |
0.0096 EUR |
0.0096 EUR |
0.0100 EUR |
0.0100 EUR |
| 2025-08-25 |
0.0100 EUR |
1,249,976.1058 |
0.0101 EUR |
0.0097 EUR |
0.0102 EUR |
0.0097 EUR |
| 2025-08-24 |
0.0100 EUR |
118,840.5388 |
0.0100 EUR |
0.0099 EUR |
0.0100 EUR |
0.0100 EUR |
| 2025-08-23 |
0.0104 EUR |
748,512.6718 |
0.0104 EUR |
0.0102 EUR |
0.0104 EUR |
0.0102 EUR |
| 2025-08-22 |
0.0099 EUR |
180,523.8900 |
0.0098 EUR |
0.0095 EUR |
0.0104 EUR |
0.0103 EUR |
| 2025-08-21 |
0.0098 EUR |
686,621.9616 |
0.0100 EUR |
0.0097 EUR |
0.0100 EUR |
0.0098 EUR |
| 2025-08-20 |
0.0098 EUR |
855,904.2963 |
0.0098 EUR |
0.0098 EUR |
0.0099 EUR |
0.0098 EUR |
| 2025-08-19 |
0.0098 EUR |
714,069.4325 |
0.0102 EUR |
0.0097 EUR |
0.0102 EUR |
0.0097 EUR |
| 2025-08-18 |
0.0100 EUR |
2,856,650.7877 |
0.0099 EUR |
0.0098 EUR |
0.0101 EUR |
0.0100 EUR |
| 2025-08-17 |
0.0105 EUR |
34,545.9780 |
0.0105 EUR |
0.0104 EUR |
0.0106 EUR |
0.0104 EUR |
| 2025-08-16 |
0.0103 EUR |
102,035.4255 |
0.0102 EUR |
0.0102 EUR |
0.0105 EUR |
0.0105 EUR |
| 2025-08-15 |
0.0102 EUR |
70,159.8984 |
0.0103 EUR |
0.0099 EUR |
0.0104 EUR |
0.0100 EUR |
| 2025-08-14 |
0.0106 EUR |
2,550,011.5533 |
0.0112 EUR |
0.0103 EUR |
0.0112 EUR |
0.0103 EUR |
| 2025-08-13 |
0.0110 EUR |
938,810.6769 |
0.0108 EUR |
0.0108 EUR |
0.0113 EUR |
0.0111 EUR |
| 2025-08-12 |
0.0103 EUR |
393,201.4867 |
0.0103 EUR |
0.0101 EUR |
0.0107 EUR |
0.0107 EUR |
| 2025-08-11 |
0.0108 EUR |
409,201.6242 |
0.0109 EUR |
0.0105 EUR |
0.0109 EUR |
0.0105 EUR |
| 2025-08-10 |
0.0110 EUR |
622,930.2997 |
0.0110 EUR |
0.0106 EUR |
0.0112 EUR |
0.0107 EUR |
| 2025-08-09 |
0.0109 EUR |
1,978,104.4387 |
0.0108 EUR |
0.0107 EUR |
0.0110 EUR |
0.0110 EUR |
| 2025-08-08 |
0.0107 EUR |
526,314.5193 |
0.0107 EUR |
0.0106 EUR |
0.0107 EUR |
0.0107 EUR |
| 2025-08-07 |
0.0104 EUR |
378,671.4509 |
0.0104 EUR |
0.0103 EUR |
0.0105 EUR |
0.0104 EUR |
| 2025-08-06 |
0.0104 EUR |
291,435.5309 |
0.0104 EUR |
0.0103 EUR |
0.0105 EUR |
0.0105 EUR |
| 2025-08-05 |
0.0106 EUR |
402,246.8649 |
0.0106 EUR |
0.0103 EUR |
0.0106 EUR |
0.0103 EUR |
| 2025-08-04 |
0.0104 EUR |
239,998.4134 |
0.0104 EUR |
0.0104 EUR |
0.0106 EUR |
0.0106 EUR |
| 2025-08-03 |
0.0103 EUR |
7,031.0000 |
0.0103 EUR |
0.0103 EUR |
0.0103 EUR |
0.0103 EUR |
| 2025-08-02 |
0.0101 EUR |
1,663,804.0464 |
0.0103 EUR |
0.0099 EUR |
0.0103 EUR |
0.0100 EUR |
| 2025-08-01 |
0.0105 EUR |
892,996.5292 |
0.0105 EUR |
0.0101 EUR |
0.0106 EUR |
0.0101 EUR |
| 2025-07-31 |
0.0112 EUR |
1,704,235.7821 |
0.0113 EUR |
0.0107 EUR |
0.0115 EUR |
0.0107 EUR |
| 2025-07-30 |
0.0109 EUR |
73,733.2441 |
0.0109 EUR |
0.0107 EUR |
0.0111 EUR |
0.0110 EUR |
| 2025-07-29 |
0.0109 EUR |
460,162.6518 |
0.0109 EUR |
0.0108 EUR |
0.0113 EUR |
0.0108 EUR |
| 2025-07-28 |
0.0115 EUR |
63,351.8250 |
0.0119 EUR |
0.0111 EUR |
0.0119 EUR |
0.0111 EUR |
| 2025-07-27 |
0.0118 EUR |
272,654.8756 |
0.0120 EUR |
0.0117 EUR |
0.0121 EUR |
0.0118 EUR |
| 2025-07-26 |
0.0116 EUR |
114,193.4020 |
0.0117 EUR |
0.0115 EUR |
0.0118 EUR |
0.0116 EUR |
| 2025-07-25 |
0.0113 EUR |
142,296.8538 |
0.0110 EUR |
0.0110 EUR |
0.0113 EUR |
0.0112 EUR |
| 2025-07-24 |
0.0113 EUR |
342,442.3917 |
0.0113 EUR |
0.0109 EUR |
0.0115 EUR |
0.0115 EUR |
| 2025-07-23 |
0.0121 EUR |
1,111,257.2603 |
0.0125 EUR |
0.0115 EUR |
0.0125 EUR |
0.0117 EUR |
| 2025-07-22 |
0.0125 EUR |
2,440,646.5914 |
0.0127 EUR |
0.0122 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-07-21 |
0.0128 EUR |
755,236.6007 |
0.0125 EUR |
0.0125 EUR |
0.0132 EUR |
0.0127 EUR |
| 2025-07-20 |
0.0120 EUR |
159,929.2514 |
0.0113 EUR |
0.0113 EUR |
0.0125 EUR |
0.0124 EUR |
| 2025-07-19 |
0.0114 EUR |
56,471.4495 |
0.0116 EUR |
0.0111 EUR |
0.0116 EUR |
0.0113 EUR |
| 2025-07-18 |
0.0118 EUR |
961,573.4098 |
0.0119 EUR |
0.0114 EUR |
0.0120 EUR |
0.0115 EUR |