Identifier on Bitvavo: GMT-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-17 |
0.0443 EUR |
21,863.2460 GMT |
0.0444 EUR |
0.0442 EUR |
0.0444 EUR |
0.0442 EUR |
2025-07-16 |
0.0442 EUR |
3,561,965.4728 GMT |
0.0447 EUR |
0.0437 EUR |
0.0453 EUR |
0.0449 EUR |
2025-07-15 |
0.0423 EUR |
219,592.2257 GMT |
0.0426 EUR |
0.0410 EUR |
0.0442 EUR |
0.0439 EUR |
2025-07-14 |
0.0437 EUR |
1,597,768.3518 GMT |
0.0438 EUR |
0.0416 EUR |
0.0448 EUR |
0.0418 EUR |
2025-07-13 |
0.0436 EUR |
1,562,777.7278 GMT |
0.0424 EUR |
0.0424 EUR |
0.0447 EUR |
0.0435 EUR |
2025-07-12 |
0.0428 EUR |
243,302.8879 GMT |
0.0431 EUR |
0.0416 EUR |
0.0441 EUR |
0.0424 EUR |
2025-07-11 |
0.0435 EUR |
1,362,800.5587 GMT |
0.0427 EUR |
0.0427 EUR |
0.0444 EUR |
0.0444 EUR |
2025-07-10 |
0.0400 EUR |
220,545.3382 GMT |
0.0399 EUR |
0.0395 EUR |
0.0408 EUR |
0.0408 EUR |
2025-07-09 |
0.0395 EUR |
866,695.6917 GMT |
0.0375 EUR |
0.0375 EUR |
0.0402 EUR |
0.0402 EUR |
2025-07-08 |
0.0364 EUR |
273,247.2909 GMT |
0.0359 EUR |
0.0359 EUR |
0.0372 EUR |
0.0370 EUR |
2025-07-07 |
0.0368 EUR |
210,886.1368 GMT |
0.0367 EUR |
0.0363 EUR |
0.0372 EUR |
0.0365 EUR |
2025-07-06 |
0.0373 EUR |
137,273.0694 GMT |
0.0372 EUR |
0.0372 EUR |
0.0373 EUR |
0.0373 EUR |
2025-07-05 |
0.0369 EUR |
27,601.6963 GMT |
0.0370 EUR |
0.0368 EUR |
0.0371 EUR |
0.0368 EUR |
2025-07-04 |
0.0369 EUR |
212,234.5567 GMT |
0.0385 EUR |
0.0360 EUR |
0.0385 EUR |
0.0363 EUR |
2025-07-03 |
0.0383 EUR |
284,839.0432 GMT |
0.0381 EUR |
0.0381 EUR |
0.0391 EUR |
0.0391 EUR |
2025-07-02 |
0.0362 EUR |
113,776.9983 GMT |
0.0352 EUR |
0.0352 EUR |
0.0385 EUR |
0.0385 EUR |
2025-07-01 |
0.0361 EUR |
152,246.4294 GMT |
0.0370 EUR |
0.0350 EUR |
0.0370 EUR |
0.0350 EUR |
2025-06-30 |
0.0384 EUR |
966,740.8152 GMT |
0.0388 EUR |
0.0373 EUR |
0.0390 EUR |
0.0373 EUR |
2025-06-29 |
0.0369 EUR |
1,066.7643 GMT |
0.0369 EUR |
0.0368 EUR |
0.0369 EUR |
0.0369 EUR |
2025-06-28 |
0.0361 EUR |
3,010.8318 GMT |
0.0361 EUR |
0.0361 EUR |
0.0361 EUR |
0.0361 EUR |
2025-06-27 |
0.0359 EUR |
66,661.9290 GMT |
0.0358 EUR |
0.0356 EUR |
0.0365 EUR |
0.0359 EUR |
2025-06-26 |
0.0352 EUR |
94,486.9199 GMT |
0.0355 EUR |
0.0351 EUR |
0.0359 EUR |
0.0359 EUR |
2025-06-25 |
0.0374 EUR |
121,725.4968 GMT |
0.0377 EUR |
0.0372 EUR |
0.0377 EUR |
0.0373 EUR |
2025-06-24 |
0.0376 EUR |
39,692.0827 GMT |
0.0373 EUR |
0.0373 EUR |
0.0381 EUR |
0.0377 EUR |
2025-06-23 |
0.0342 EUR |
145,150.4419 GMT |
0.0346 EUR |
0.0344 EUR |
0.0357 EUR |
0.0352 EUR |
2025-06-22 |
0.0352 EUR |
375,784.9323 GMT |
0.0355 EUR |
0.0338 EUR |
0.0358 EUR |
0.0339 EUR |
2025-06-21 |
0.0374 EUR |
188,441.8004 GMT |
0.0384 EUR |
0.0362 EUR |
0.0385 EUR |
0.0362 EUR |
2025-06-20 |
0.0391 EUR |
3,570.4740 GMT |
0.0394 EUR |
0.0394 EUR |
0.0402 EUR |
0.0398 EUR |
2025-06-19 |
0.0395 EUR |
425,988.9940 GMT |
0.0396 EUR |
0.0390 EUR |
0.0396 EUR |
0.0390 EUR |
2025-06-18 |
0.0399 EUR |
456,389.7724 GMT |
0.0398 EUR |
0.0380 EUR |
0.0402 EUR |
0.0392 EUR |
2025-06-17 |
0.0399 EUR |
6,325.1244 GMT |
0.0402 EUR |
0.0395 EUR |
0.0403 EUR |
0.0397 EUR |
2025-06-16 |
0.0417 EUR |
187,671.4980 GMT |
0.0410 EUR |
0.0410 EUR |
0.0421 EUR |
0.0421 EUR |
2025-06-15 |
0.0410 EUR |
60,618.7484 GMT |
0.0410 EUR |
0.0409 EUR |
0.0416 EUR |
0.0411 EUR |
2025-06-14 |
0.0415 EUR |
64,671.4057 GMT |
0.0418 EUR |
0.0405 EUR |
0.0419 EUR |
0.0405 EUR |
2025-06-13 |
0.0407 EUR |
640,547.6891 GMT |
0.0423 EUR |
0.0405 EUR |
0.0423 EUR |
0.0418 EUR |
2025-06-12 |
0.0470 EUR |
3,414.6595 GMT |
0.0450 EUR |
0.0441 EUR |
0.0452 EUR |
0.0441 EUR |
2025-06-11 |
0.0477 EUR |
76,806.6215 GMT |
0.0475 EUR |
0.0465 EUR |
0.0491 EUR |
0.0475 EUR |
2025-06-10 |
0.0464 EUR |
173,384.0167 GMT |
0.0472 EUR |
0.0463 EUR |
0.0475 EUR |
0.0463 EUR |
2025-06-09 |
0.0441 EUR |
124,019.4104 GMT |
0.0434 EUR |
0.0433 EUR |
0.0452 EUR |
0.0452 EUR |
2025-06-08 |
0.0441 EUR |
88,487.6848 GMT |
0.0437 EUR |
0.0432 EUR |
0.0444 EUR |
0.0443 EUR |
2025-06-07 |
0.0438 EUR |
217,712.8457 GMT |
0.0429 EUR |
0.0429 EUR |
0.0446 EUR |
0.0443 EUR |
2025-06-06 |
0.0431 EUR |
190,760.9918 GMT |
0.0416 EUR |
0.0416 EUR |
0.0440 EUR |
0.0428 EUR |
2025-06-05 |
0.0444 EUR |
90,706.1075 GMT |
0.0442 EUR |
0.0441 EUR |
0.0447 EUR |
0.0444 EUR |
2025-06-04 |
0.0454 EUR |
722,977.0938 GMT |
0.0468 EUR |
0.0444 EUR |
0.0468 EUR |
0.0444 EUR |
2025-06-03 |
0.0458 EUR |
162,343.6679 GMT |
0.0460 EUR |
0.0453 EUR |
0.0472 EUR |
0.0472 EUR |
2025-06-02 |
0.0436 EUR |
210,006.5753 GMT |
0.0439 EUR |
0.0432 EUR |
0.0456 EUR |
0.0454 EUR |
2025-06-01 |
0.0433 EUR |
121,432.2130 GMT |
0.0437 EUR |
0.0426 EUR |
0.0441 EUR |
0.0441 EUR |
2025-05-31 |
0.0426 EUR |
261,387.3068 GMT |
0.0420 EUR |
0.0415 EUR |
0.0439 EUR |
0.0437 EUR |
2025-05-30 |
0.0474 EUR |
385,798.4085 GMT |
0.0496 EUR |
0.0434 EUR |
0.0496 EUR |
0.0434 EUR |
2025-05-29 |
0.0510 EUR |
97,466.3383 GMT |
0.0515 EUR |
0.0495 EUR |
0.0525 EUR |
0.0496 EUR |