Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0114 EUR |
1,718,250.8284 GMT |
0.0114 EUR |
0.0111 EUR |
0.0116 EUR |
0.0116 EUR |
| 2026-02-01 |
0.0115 EUR |
3,568,665.3627 GMT |
0.0113 EUR |
0.0113 EUR |
0.0119 EUR |
0.0113 EUR |
| 2026-01-31 |
0.0111 EUR |
3,293,944.9882 GMT |
0.0124 EUR |
0.0103 EUR |
0.0124 EUR |
0.0110 EUR |
| 2026-01-30 |
0.0123 EUR |
466,723.5522 GMT |
0.0124 EUR |
0.0121 EUR |
0.0125 EUR |
0.0125 EUR |
| 2026-01-29 |
0.0129 EUR |
275,254.5969 GMT |
0.0133 EUR |
0.0125 EUR |
0.0133 EUR |
0.0125 EUR |
| 2026-01-28 |
0.0133 EUR |
1,725,209.6644 GMT |
0.0133 EUR |
0.0131 EUR |
0.0134 EUR |
0.0133 EUR |
| 2026-01-27 |
0.0134 EUR |
1,426,086.0608 GMT |
0.0135 EUR |
0.0130 EUR |
0.0135 EUR |
0.0134 EUR |
| 2026-01-26 |
0.0136 EUR |
5,937,834.5157 GMT |
0.0129 EUR |
0.0129 EUR |
0.0139 EUR |
0.0134 EUR |
| 2026-01-25 |
0.0132 EUR |
1,162,621.9061 GMT |
0.0135 EUR |
0.0127 EUR |
0.0135 EUR |
0.0128 EUR |
| 2026-01-24 |
0.0136 EUR |
782,332.4330 GMT |
0.0139 EUR |
0.0134 EUR |
0.0139 EUR |
0.0135 EUR |
| 2026-01-23 |
0.0143 EUR |
1,010,321.2081 GMT |
0.0142 EUR |
0.0140 EUR |
0.0144 EUR |
0.0144 EUR |
| 2026-01-22 |
0.0145 EUR |
580,122.0525 GMT |
0.0149 EUR |
0.0143 EUR |
0.0149 EUR |
0.0143 EUR |
| 2026-01-21 |
0.0148 EUR |
1,065,227.8012 GMT |
0.0148 EUR |
0.0142 EUR |
0.0151 EUR |
0.0144 EUR |
| 2026-01-20 |
0.0148 EUR |
631,468.7264 GMT |
0.0149 EUR |
0.0141 EUR |
0.0152 EUR |
0.0141 EUR |
| 2026-01-19 |
0.0145 EUR |
956,652.5763 GMT |
0.0155 EUR |
0.0140 EUR |
0.0155 EUR |
0.0148 EUR |
| 2026-01-18 |
0.0170 EUR |
1,585,230.6155 GMT |
0.0170 EUR |
0.0161 EUR |
0.0175 EUR |
0.0162 EUR |
| 2026-01-17 |
0.0170 EUR |
6,174,886.5037 GMT |
0.0158 EUR |
0.0158 EUR |
0.0175 EUR |
0.0172 EUR |
| 2026-01-16 |
0.0155 EUR |
1,157,209.8872 GMT |
0.0154 EUR |
0.0152 EUR |
0.0158 EUR |
0.0154 EUR |
| 2026-01-15 |
0.0157 EUR |
1,098,090.6496 GMT |
0.0164 EUR |
0.0153 EUR |
0.0164 EUR |
0.0154 EUR |
| 2026-01-14 |
0.0165 EUR |
585,255.4696 GMT |
0.0166 EUR |
0.0162 EUR |
0.0168 EUR |
0.0163 EUR |
| 2026-01-13 |
0.0165 EUR |
9,876,687.1159 GMT |
0.0165 EUR |
0.0160 EUR |
0.0169 EUR |
0.0165 EUR |
| 2026-01-12 |
0.0169 EUR |
4,470,768.2895 GMT |
0.0166 EUR |
0.0161 EUR |
0.0177 EUR |
0.0164 EUR |
| 2026-01-11 |
0.0178 EUR |
7,117,223.1116 GMT |
0.0190 EUR |
0.0168 EUR |
0.0197 EUR |
0.0168 EUR |
| 2026-01-10 |
0.0180 EUR |
28,967,686.0103 GMT |
0.0162 EUR |
0.0161 EUR |
0.0206 EUR |
0.0190 EUR |
| 2026-01-09 |
0.0162 EUR |
45,655,107.6047 GMT |
0.0140 EUR |
0.0138 EUR |
0.0185 EUR |
0.0163 EUR |
| 2026-01-08 |
0.0141 EUR |
402,247.8008 GMT |
0.0145 EUR |
0.0135 EUR |
0.0146 EUR |
0.0138 EUR |
| 2026-01-07 |
0.0145 EUR |
3,394,618.4664 GMT |
0.0144 EUR |
0.0138 EUR |
0.0149 EUR |
0.0138 EUR |
| 2026-01-06 |
0.0141 EUR |
507,233.5351 GMT |
0.0142 EUR |
0.0138 EUR |
0.0143 EUR |
0.0143 EUR |
| 2026-01-05 |
0.0138 EUR |
555,087.8654 GMT |
0.0141 EUR |
0.0136 EUR |
0.0142 EUR |
0.0141 EUR |
| 2026-01-04 |
0.0138 EUR |
13,173.7303 GMT |
0.0138 EUR |
0.0138 EUR |
0.0140 EUR |
0.0139 EUR |
| 2026-01-03 |
0.0136 EUR |
436,947.4793 GMT |
0.0136 EUR |
0.0131 EUR |
0.0136 EUR |
0.0135 EUR |
| 2026-01-02 |
0.0132 EUR |
102,347.5183 GMT |
0.0130 EUR |
0.0130 EUR |
0.0135 EUR |
0.0134 EUR |
| 2026-01-01 |
0.0126 EUR |
1,578,101.3815 GMT |
0.0127 EUR |
0.0125 EUR |
0.0129 EUR |
0.0129 EUR |
| 2025-12-31 |
0.0136 EUR |
845,859.0652 GMT |
0.0138 EUR |
0.0128 EUR |
0.0138 EUR |
0.0129 EUR |
| 2025-12-30 |
0.0139 EUR |
3,414,778.8491 GMT |
0.0139 EUR |
0.0135 EUR |
0.0144 EUR |
0.0137 EUR |
| 2025-12-29 |
0.0145 EUR |
29,849,728.4284 GMT |
0.0144 EUR |
0.0137 EUR |
0.0158 EUR |
0.0146 EUR |
| 2025-12-28 |
0.0145 EUR |
30,180,293.6033 GMT |
0.0125 EUR |
0.0125 EUR |
0.0163 EUR |
0.0141 EUR |
| 2025-12-27 |
0.0122 EUR |
296,717.7100 GMT |
0.0122 EUR |
0.0121 EUR |
0.0123 EUR |
0.0122 EUR |
| 2025-12-26 |
0.0122 EUR |
346,859.4796 GMT |
0.0120 EUR |
0.0120 EUR |
0.0125 EUR |
0.0122 EUR |
| 2025-12-25 |
0.0126 EUR |
323,385.3986 GMT |
0.0127 EUR |
0.0124 EUR |
0.0127 EUR |
0.0125 EUR |
| 2025-12-24 |
0.0127 EUR |
4,129,205.3624 GMT |
0.0120 EUR |
0.0119 EUR |
0.0132 EUR |
0.0128 EUR |
| 2025-12-23 |
0.0122 EUR |
544,329.3581 GMT |
0.0123 EUR |
0.0117 EUR |
0.0123 EUR |
0.0119 EUR |
| 2025-12-22 |
0.0124 EUR |
720,772.0584 GMT |
0.0124 EUR |
0.0123 EUR |
0.0125 EUR |
0.0124 EUR |
| 2025-12-21 |
0.0124 EUR |
1,546,750.7985 GMT |
0.0127 EUR |
0.0121 EUR |
0.0130 EUR |
0.0125 EUR |
| 2025-12-20 |
0.0128 EUR |
12,124,878.7365 GMT |
0.0123 EUR |
0.0123 EUR |
0.0132 EUR |
0.0126 EUR |
| 2025-12-19 |
0.0116 EUR |
415,162.7136 GMT |
0.0113 EUR |
0.0113 EUR |
0.0122 EUR |
0.0122 EUR |
| 2025-12-18 |
0.0118 EUR |
199,181.8905 GMT |
0.0118 EUR |
0.0117 EUR |
0.0120 EUR |
0.0117 EUR |
| 2025-12-17 |
0.0129 EUR |
397,663.5961 GMT |
0.0125 EUR |
0.0125 EUR |
0.0128 EUR |
0.0128 EUR |
| 2025-12-16 |
0.0128 EUR |
149,098.0843 GMT |
0.0127 EUR |
0.0125 EUR |
0.0130 EUR |
0.0130 EUR |
| 2025-12-15 |
0.0131 EUR |
666,516.4664 GMT |
0.0130 EUR |
0.0127 EUR |
0.0132 EUR |
0.0127 EUR |