Market [unlinked] / EUR
Identifier on Bitvavo: G-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.0117 EUR |
59,967.6469 |
0.0116 EUR |
0.0116 EUR |
0.0118 EUR |
0.0117 EUR |
| 2025-07-16 |
0.0117 EUR |
1,076,234.9751 |
0.0117 EUR |
0.0116 EUR |
0.0119 EUR |
0.0118 EUR |
| 2025-07-15 |
0.0110 EUR |
385,028.7034 |
0.0110 EUR |
0.0109 EUR |
0.0112 EUR |
0.0112 EUR |
| 2025-07-14 |
0.0114 EUR |
1,666,021.8386 |
0.0114 EUR |
0.0112 EUR |
0.0116 EUR |
0.0112 EUR |
| 2025-07-13 |
0.0113 EUR |
1,331,392.1285 |
0.0114 EUR |
0.0112 EUR |
0.0114 EUR |
0.0114 EUR |
| 2025-07-12 |
0.0113 EUR |
3,455,517.3896 |
0.0110 EUR |
0.0110 EUR |
0.0119 EUR |
0.0112 EUR |
| 2025-07-11 |
0.0110 EUR |
649,140.5063 |
0.0111 EUR |
0.0110 EUR |
0.0113 EUR |
0.0113 EUR |
| 2025-07-10 |
0.0105 EUR |
2,166,970.4400 |
0.0104 EUR |
0.0103 EUR |
0.0110 EUR |
0.0110 EUR |
| 2025-07-09 |
0.0104 EUR |
295,885.9630 |
0.0102 EUR |
0.0102 EUR |
0.0105 EUR |
0.0105 EUR |
| 2025-07-08 |
0.0103 EUR |
3,820,830.5123 |
0.0097 EUR |
0.0097 EUR |
0.0104 EUR |
0.0101 EUR |
| 2025-07-07 |
0.0098 EUR |
198,452.9936 |
0.0099 EUR |
0.0097 EUR |
0.0100 EUR |
0.0097 EUR |
| 2025-07-06 |
0.0101 EUR |
26,386.7293 |
0.0098 EUR |
0.0098 EUR |
0.0100 EUR |
0.0099 EUR |
| 2025-07-05 |
0.0104 EUR |
4,030,478.5132 |
0.0100 EUR |
0.0100 EUR |
0.0108 EUR |
0.0100 EUR |
| 2025-07-04 |
0.0103 EUR |
11,252,316.3933 |
0.0102 EUR |
0.0097 EUR |
0.0108 EUR |
0.0097 EUR |
| 2025-07-03 |
0.0099 EUR |
1,067,978.3186 |
0.0100 EUR |
0.0098 EUR |
0.0101 EUR |
0.0099 EUR |
| 2025-07-02 |
0.0097 EUR |
1,409,488.1491 |
0.0094 EUR |
0.0094 EUR |
0.0098 EUR |
0.0098 EUR |
| 2025-07-01 |
0.0092 EUR |
456,656.2082 |
0.0094 EUR |
0.0092 EUR |
0.0094 EUR |
0.0092 EUR |
| 2025-06-30 |
0.0098 EUR |
1,097,939.9523 |
0.0098 EUR |
0.0095 EUR |
0.0098 EUR |
0.0095 EUR |
| 2025-06-29 |
0.0098 EUR |
101,140.6788 |
0.0099 EUR |
0.0097 EUR |
0.0099 EUR |
0.0097 EUR |
| 2025-06-28 |
0.0096 EUR |
3,305,601.0736 |
0.0093 EUR |
0.0093 EUR |
0.0099 EUR |
0.0099 EUR |
| 2025-06-27 |
0.0094 EUR |
1,665.6164 |
0.0094 EUR |
0.0093 EUR |
0.0094 EUR |
0.0094 EUR |
| 2025-06-26 |
0.0094 EUR |
156,970.8283 |
0.0096 EUR |
0.0094 EUR |
0.0096 EUR |
0.0094 EUR |
| 2025-06-25 |
0.0098 EUR |
482,258.5782 |
0.0099 EUR |
0.0098 EUR |
0.0099 EUR |
0.0098 EUR |
| 2025-06-24 |
0.0096 EUR |
4,648.0823 |
0.0098 EUR |
0.0098 EUR |
0.0099 EUR |
0.0098 EUR |
| 2025-06-23 |
0.0093 EUR |
45,209.3815 |
0.0090 EUR |
0.0090 EUR |
0.0094 EUR |
0.0094 EUR |
| 2025-06-22 |
0.0095 EUR |
1,058,707.9988 |
0.0096 EUR |
0.0088 EUR |
0.0096 EUR |
0.0088 EUR |
| 2025-06-21 |
0.0100 EUR |
26,454.9938 |
0.0100 EUR |
0.0096 EUR |
0.0100 EUR |
0.0096 EUR |
| 2025-06-20 |
0.0104 EUR |
467,844.7803 |
0.0101 EUR |
0.0098 EUR |
0.0104 EUR |
0.0098 EUR |
| 2025-06-19 |
0.0101 EUR |
3,196.6920 |
0.0100 EUR |
0.0099 EUR |
0.0100 EUR |
0.0099 EUR |
| 2025-06-18 |
0.0104 EUR |
11,905.1854 |
0.0101 EUR |
0.0101 EUR |
0.0101 EUR |
0.0101 EUR |
| 2025-06-17 |
0.0105 EUR |
2,397,759.9331 |
0.0105 EUR |
0.0101 EUR |
0.0106 EUR |
0.0101 EUR |
| 2025-06-16 |
0.0105 EUR |
888,364.3755 |
0.0104 EUR |
0.0104 EUR |
0.0109 EUR |
0.0109 EUR |
| 2025-06-15 |
0.0107 EUR |
74,634.6635 |
0.0106 EUR |
0.0105 EUR |
0.0107 EUR |
0.0105 EUR |
| 2025-06-14 |
0.0106 EUR |
138,844.6259 |
0.0107 EUR |
0.0105 EUR |
0.0107 EUR |
0.0105 EUR |
| 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 |