Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.3288 EUR |
700,002.4209 GMT |
0.3431 EUR |
0.3088 EUR |
0.3544 EUR |
0.3169 EUR |
| 2024-03-31 |
0.3415 EUR |
432,896.9821 GMT |
0.3431 EUR |
0.3350 EUR |
0.3527 EUR |
0.3447 EUR |
| 2024-03-30 |
0.3496 EUR |
706,856.8488 GMT |
0.3647 EUR |
0.3370 EUR |
0.3746 EUR |
0.3400 EUR |
| 2024-03-29 |
0.3594 EUR |
1,363,847.4068 GMT |
0.3698 EUR |
0.3391 EUR |
0.3765 EUR |
0.3681 EUR |
| 2024-03-28 |
0.3849 EUR |
11,493,415.1681 GMT |
0.3248 EUR |
0.3213 EUR |
0.4130 EUR |
0.3761 EUR |
| 2024-03-27 |
0.3268 EUR |
1,133,797.4971 GMT |
0.3240 EUR |
0.3092 EUR |
0.3396 EUR |
0.3255 EUR |
| 2024-03-26 |
0.3166 EUR |
1,181,363.6180 GMT |
0.3034 EUR |
0.3030 EUR |
0.3280 EUR |
0.3218 EUR |
| 2024-03-25 |
0.3033 EUR |
2,164,382.0939 GMT |
0.2762 EUR |
0.2752 EUR |
0.3142 EUR |
0.3054 EUR |
| 2024-03-24 |
0.2729 EUR |
121,324.0441 GMT |
0.2704 EUR |
0.2658 EUR |
0.2777 EUR |
0.2777 EUR |
| 2024-03-23 |
0.2705 EUR |
272,899.2245 GMT |
0.2628 EUR |
0.2609 EUR |
0.2746 EUR |
0.2688 EUR |
| 2024-03-22 |
0.2644 EUR |
204,659.8805 GMT |
0.2703 EUR |
0.2539 EUR |
0.2761 EUR |
0.2611 EUR |
| 2024-03-21 |
0.2668 EUR |
302,956.5997 GMT |
0.2600 EUR |
0.2558 EUR |
0.2743 EUR |
0.2687 EUR |
| 2024-03-20 |
0.2460 EUR |
242,754.6926 GMT |
0.2417 EUR |
0.2313 EUR |
0.2625 EUR |
0.2602 EUR |
| 2024-03-19 |
0.2447 EUR |
665,888.2487 GMT |
0.2662 EUR |
0.2338 EUR |
0.2667 EUR |
0.2351 EUR |
| 2024-03-18 |
0.2722 EUR |
344,784.5732 GMT |
0.2854 EUR |
0.2607 EUR |
0.2882 EUR |
0.2688 EUR |
| 2024-03-17 |
0.2786 EUR |
408,429.9921 GMT |
0.2825 EUR |
0.2618 EUR |
0.2921 EUR |
0.2882 EUR |
| 2024-03-16 |
0.3040 EUR |
806,444.0642 GMT |
0.3050 EUR |
0.2775 EUR |
0.3241 EUR |
0.2775 EUR |
| 2024-03-15 |
0.3026 EUR |
1,824,991.4227 GMT |
0.3264 EUR |
0.2770 EUR |
0.3288 EUR |
0.3057 EUR |
| 2024-03-14 |
0.3245 EUR |
608,899.3277 GMT |
0.3433 EUR |
0.3059 EUR |
0.3433 EUR |
0.3274 EUR |
| 2024-03-13 |
0.3406 EUR |
746,483.0423 GMT |
0.3380 EUR |
0.3310 EUR |
0.3552 EUR |
0.3400 EUR |
| 2024-03-12 |
0.3358 EUR |
1,491,946.9529 GMT |
0.3379 EUR |
0.3200 EUR |
0.3482 EUR |
0.3410 EUR |
| 2024-03-11 |
0.3328 EUR |
4,286,250.4074 GMT |
0.3486 EUR |
0.3157 EUR |
0.3486 EUR |
0.3360 EUR |
| 2024-03-10 |
0.3481 EUR |
11,301,161.7778 GMT |
0.3109 EUR |
0.3033 EUR |
0.3763 EUR |
0.3479 EUR |
| 2024-03-09 |
0.2935 EUR |
3,560,496.3744 GMT |
0.2749 EUR |
0.2710 EUR |
0.3226 EUR |
0.3154 EUR |
| 2024-03-08 |
0.2746 EUR |
1,475,918.7620 GMT |
0.2918 EUR |
0.2613 EUR |
0.2918 EUR |
0.2759 EUR |
| 2024-03-07 |
0.2852 EUR |
280,889.4139 GMT |
0.2815 EUR |
0.2786 EUR |
0.2919 EUR |
0.2897 EUR |
| 2024-03-06 |
0.2757 EUR |
504,290.5266 GMT |
0.2716 EUR |
0.2629 EUR |
0.2895 EUR |
0.2812 EUR |
| 2024-03-05 |
0.2861 EUR |
2,925,766.3753 GMT |
0.2883 EUR |
0.2356 EUR |
0.3158 EUR |
0.2693 EUR |
| 2024-03-04 |
0.2902 EUR |
822,585.6491 GMT |
0.2941 EUR |
0.2759 EUR |
0.2976 EUR |
0.2874 EUR |
| 2024-03-03 |
0.2881 EUR |
1,264,593.6179 GMT |
0.3139 EUR |
0.2600 EUR |
0.3140 EUR |
0.2933 EUR |
| 2024-03-02 |
0.3077 EUR |
346,204.8170 GMT |
0.3043 EUR |
0.3015 EUR |
0.3153 EUR |
0.3128 EUR |
| 2024-03-01 |
0.2916 EUR |
288,555.7480 GMT |
0.2865 EUR |
0.2816 EUR |
0.3028 EUR |
0.3018 EUR |
| 2024-02-29 |
0.2750 EUR |
1,496,046.3003 GMT |
0.2639 EUR |
0.2604 EUR |
0.2903 EUR |
0.2846 EUR |
| 2024-02-28 |
0.2618 EUR |
1,162,979.9442 GMT |
0.2670 EUR |
0.2351 EUR |
0.2760 EUR |
0.2644 EUR |
| 2024-02-27 |
0.2595 EUR |
759,163.9446 GMT |
0.2570 EUR |
0.2513 EUR |
0.2705 EUR |
0.2705 EUR |
| 2024-02-26 |
0.2522 EUR |
388,599.1003 GMT |
0.2476 EUR |
0.2441 EUR |
0.2566 EUR |
0.2566 EUR |
| 2024-02-25 |
0.2445 EUR |
58,920.4812 GMT |
0.2447 EUR |
0.2426 EUR |
0.2469 EUR |
0.2468 EUR |
| 2024-02-24 |
0.2439 EUR |
79,228.2292 GMT |
0.2403 EUR |
0.2403 EUR |
0.2475 EUR |
0.2466 EUR |
| 2024-02-23 |
0.2391 EUR |
353,558.2626 GMT |
0.2441 EUR |
0.2350 EUR |
0.2441 EUR |
0.2392 EUR |
| 2024-02-22 |
0.2469 EUR |
546,382.4494 GMT |
0.2469 EUR |
0.2404 EUR |
0.2505 EUR |
0.2448 EUR |
| 2024-02-21 |
0.2458 EUR |
384,844.3331 GMT |
0.2621 EUR |
0.2384 EUR |
0.2621 EUR |
0.2471 EUR |
| 2024-02-20 |
0.2560 EUR |
790,296.3383 GMT |
0.2682 EUR |
0.2485 EUR |
0.2682 EUR |
0.2634 EUR |
| 2024-02-19 |
0.2633 EUR |
263,751.5716 GMT |
0.2600 EUR |
0.2580 EUR |
0.2672 EUR |
0.2672 EUR |
| 2024-02-18 |
0.2584 EUR |
128,520.6475 GMT |
0.2491 EUR |
0.2487 EUR |
0.2610 EUR |
0.2602 EUR |
| 2024-02-17 |
0.2508 EUR |
214,143.6075 GMT |
0.2570 EUR |
0.2398 EUR |
0.2594 EUR |
0.2500 EUR |
| 2024-02-16 |
0.2534 EUR |
228,084.2861 GMT |
0.2525 EUR |
0.2494 EUR |
0.2599 EUR |
0.2525 EUR |
| 2024-02-15 |
0.2518 EUR |
329,990.8694 GMT |
0.2505 EUR |
0.2461 EUR |
0.2566 EUR |
0.2519 EUR |
| 2024-02-14 |
0.2497 EUR |
189,044.9287 GMT |
0.2457 EUR |
0.2450 EUR |
0.2522 EUR |
0.2503 EUR |
| 2024-02-13 |
0.2420 EUR |
706,904.7741 GMT |
0.2387 EUR |
0.2354 EUR |
0.2472 EUR |
0.2426 EUR |
| 2024-02-12 |
0.2350 EUR |
674,486.4828 GMT |
0.2316 EUR |
0.2264 EUR |
0.2411 EUR |
0.2390 EUR |