Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
0.2320 EUR |
206,528.2566 GMT |
0.2320 EUR |
0.2285 EUR |
0.2348 EUR |
0.2302 EUR |
| 2024-02-10 |
0.2307 EUR |
281,320.9034 GMT |
0.2335 EUR |
0.2255 EUR |
0.2368 EUR |
0.2320 EUR |
| 2024-02-09 |
0.2320 EUR |
1,023,499.0699 GMT |
0.2283 EUR |
0.2283 EUR |
0.2358 EUR |
0.2346 EUR |
| 2024-02-08 |
0.2275 EUR |
598,971.6671 GMT |
0.2242 EUR |
0.2237 EUR |
0.2313 EUR |
0.2273 EUR |
| 2024-02-07 |
0.2191 EUR |
55,038.9099 GMT |
0.2197 EUR |
0.2150 EUR |
0.2255 EUR |
0.2243 EUR |
| 2024-02-06 |
0.2219 EUR |
232,448.5777 GMT |
0.2245 EUR |
0.2190 EUR |
0.2273 EUR |
0.2211 EUR |
| 2024-02-05 |
0.2282 EUR |
86,942.5316 GMT |
0.2267 EUR |
0.2249 EUR |
0.2325 EUR |
0.2252 EUR |
| 2024-02-04 |
0.2304 EUR |
38,037.2932 GMT |
0.2360 EUR |
0.2275 EUR |
0.2360 EUR |
0.2275 EUR |
| 2024-02-03 |
0.2363 EUR |
22,996.6279 GMT |
0.2380 EUR |
0.2322 EUR |
0.2392 EUR |
0.2358 EUR |
| 2024-02-02 |
0.2334 EUR |
41,779.4045 GMT |
0.2314 EUR |
0.2314 EUR |
0.2378 EUR |
0.2368 EUR |
| 2024-02-01 |
0.2288 EUR |
81,720.3217 GMT |
0.2349 EUR |
0.2250 EUR |
0.2349 EUR |
0.2296 EUR |
| 2024-01-31 |
0.2355 EUR |
62,564.6962 GMT |
0.2416 EUR |
0.2306 EUR |
0.2425 EUR |
0.2333 EUR |
| 2024-01-30 |
0.2497 EUR |
55,152.2884 GMT |
0.2489 EUR |
0.2449 EUR |
0.2532 EUR |
0.2449 EUR |
| 2024-01-29 |
0.2452 EUR |
77,950.0412 GMT |
0.2430 EUR |
0.2386 EUR |
0.2512 EUR |
0.2505 EUR |
| 2024-01-28 |
0.2424 EUR |
131,433.5819 GMT |
0.2479 EUR |
0.2379 EUR |
0.2491 EUR |
0.2407 EUR |
| 2024-01-27 |
0.2474 EUR |
117,894.6329 GMT |
0.2458 EUR |
0.2425 EUR |
0.2500 EUR |
0.2457 EUR |
| 2024-01-26 |
0.2397 EUR |
293,984.2832 GMT |
0.2342 EUR |
0.2322 EUR |
0.2461 EUR |
0.2442 EUR |
| 2024-01-25 |
0.2342 EUR |
593,356.5750 GMT |
0.2425 EUR |
0.2292 EUR |
0.2425 EUR |
0.2347 EUR |
| 2024-01-24 |
0.2388 EUR |
248,169.6495 GMT |
0.2364 EUR |
0.2330 EUR |
0.2419 EUR |
0.2419 EUR |
| 2024-01-23 |
0.2308 EUR |
519,334.9651 GMT |
0.2463 EUR |
0.2249 EUR |
0.2495 EUR |
0.2376 EUR |
| 2024-01-22 |
0.2535 EUR |
117,917.4829 GMT |
0.2672 EUR |
0.2461 EUR |
0.2684 EUR |
0.2461 EUR |
| 2024-01-21 |
0.2710 EUR |
68,051.1552 GMT |
0.2713 EUR |
0.2682 EUR |
0.2741 EUR |
0.2686 EUR |
| 2024-01-20 |
0.2682 EUR |
87,515.2953 GMT |
0.2689 EUR |
0.2655 EUR |
0.2714 EUR |
0.2711 EUR |
| 2024-01-19 |
0.2644 EUR |
293,936.4817 GMT |
0.2697 EUR |
0.2521 EUR |
0.2715 EUR |
0.2699 EUR |
| 2024-01-18 |
0.2792 EUR |
415,861.7663 GMT |
0.2862 EUR |
0.2644 EUR |
0.2913 EUR |
0.2703 EUR |
| 2024-01-17 |
0.2886 EUR |
320,234.5156 GMT |
0.2925 EUR |
0.2820 EUR |
0.2984 EUR |
0.2859 EUR |
| 2024-01-16 |
0.2909 EUR |
1,066,922.5726 GMT |
0.2866 EUR |
0.2834 EUR |
0.2950 EUR |
0.2928 EUR |
| 2024-01-15 |
0.2848 EUR |
271,688.5995 GMT |
0.2765 EUR |
0.2765 EUR |
0.2887 EUR |
0.2854 EUR |
| 2024-01-14 |
0.2843 EUR |
351,584.3014 GMT |
0.2922 EUR |
0.2763 EUR |
0.2928 EUR |
0.2821 EUR |
| 2024-01-13 |
0.2859 EUR |
833,667.1317 GMT |
0.2858 EUR |
0.2712 EUR |
0.2996 EUR |
0.2946 EUR |
| 2024-01-12 |
0.3066 EUR |
2,133,310.5961 GMT |
0.3015 EUR |
0.2733 EUR |
0.3259 EUR |
0.2847 EUR |
| 2024-01-11 |
0.2993 EUR |
2,167,838.4039 GMT |
0.2942 EUR |
0.2841 EUR |
0.3078 EUR |
0.2987 EUR |
| 2024-01-10 |
0.2917 EUR |
2,425,070.5879 GMT |
0.2833 EUR |
0.2660 EUR |
0.3076 EUR |
0.3006 EUR |
| 2024-01-09 |
0.2995 EUR |
3,407,415.0807 GMT |
0.3334 EUR |
0.2747 EUR |
0.3378 EUR |
0.2820 EUR |
| 2024-01-08 |
0.3448 EUR |
6,522,029.2490 GMT |
0.3539 EUR |
0.3050 EUR |
0.3713 EUR |
0.3342 EUR |
| 2024-01-07 |
0.3827 EUR |
15,980,438.5155 GMT |
0.3042 EUR |
0.2993 EUR |
0.4165 EUR |
0.3730 EUR |
| 2024-01-06 |
0.3008 EUR |
4,357,994.6100 GMT |
0.2622 EUR |
0.2484 EUR |
0.3184 EUR |
0.3039 EUR |
| 2024-01-05 |
0.2651 EUR |
556,575.9622 GMT |
0.2757 EUR |
0.2570 EUR |
0.2783 EUR |
0.2645 EUR |
| 2024-01-04 |
0.2760 EUR |
962,292.7569 GMT |
0.2837 EUR |
0.2653 EUR |
0.2917 EUR |
0.2792 EUR |
| 2024-01-03 |
0.3016 EUR |
1,452,485.1991 GMT |
0.3438 EUR |
0.2343 EUR |
0.3441 EUR |
0.2836 EUR |
| 2024-01-02 |
0.3306 EUR |
2,224,265.9200 GMT |
0.3196 EUR |
0.3093 EUR |
0.3543 EUR |
0.3378 EUR |
| 2024-01-01 |
0.3103 EUR |
3,441,483.8978 GMT |
0.2905 EUR |
0.2801 EUR |
0.3350 EUR |
0.3219 EUR |
| 2023-12-31 |
0.2898 EUR |
1,050,774.9670 GMT |
0.2699 EUR |
0.2645 EUR |
0.3047 EUR |
0.3000 EUR |
| 2023-12-30 |
0.2694 EUR |
143,392.1072 GMT |
0.2732 EUR |
0.2640 EUR |
0.2786 EUR |
0.2704 EUR |
| 2023-12-29 |
0.2942 EUR |
1,410,091.0478 GMT |
0.2710 EUR |
0.2614 EUR |
0.4000 EUR |
0.2736 EUR |
| 2023-12-28 |
0.2785 EUR |
1,304,524.3346 GMT |
0.2887 EUR |
0.2669 EUR |
0.2935 EUR |
0.2715 EUR |
| 2023-12-27 |
0.2990 EUR |
4,847,132.0633 GMT |
0.2792 EUR |
0.2674 EUR |
0.3120 EUR |
0.2894 EUR |
| 2023-12-26 |
0.2742 EUR |
2,437,060.6958 GMT |
0.2702 EUR |
0.2500 EUR |
0.2846 EUR |
0.2806 EUR |
| 2023-12-25 |
0.2743 EUR |
3,291,235.7308 GMT |
0.2567 EUR |
0.2528 EUR |
0.2811 EUR |
0.2701 EUR |
| 2023-12-24 |
0.2593 EUR |
407,095.6605 GMT |
0.2571 EUR |
0.2486 EUR |
0.2667 EUR |
0.2568 EUR |