Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0459 EUR |
7,260.9874 GMT |
0.0455 EUR |
0.0454 EUR |
0.0467 EUR |
0.0467 EUR |
| 2025-03-14 |
0.0456 EUR |
859,646.4059 GMT |
0.0441 EUR |
0.0441 EUR |
0.0470 EUR |
0.0461 EUR |
| 2025-03-13 |
0.0443 EUR |
217,623.6220 GMT |
0.0435 EUR |
0.0430 EUR |
0.0453 EUR |
0.0434 EUR |
| 2025-03-12 |
0.0441 EUR |
465,890.4343 GMT |
0.0421 EUR |
0.0410 EUR |
0.0444 EUR |
0.0425 EUR |
| 2025-03-11 |
0.0399 EUR |
2,426,701.1130 GMT |
0.0387 EUR |
0.0380 EUR |
0.0423 EUR |
0.0413 EUR |
| 2025-03-10 |
0.0446 EUR |
1,246,622.1809 GMT |
0.0428 EUR |
0.0408 EUR |
0.0471 EUR |
0.0408 EUR |
| 2025-03-09 |
0.0441 EUR |
43,091.5581 GMT |
0.0420 EUR |
0.0413 EUR |
0.0457 EUR |
0.0415 EUR |
| 2025-03-08 |
0.0474 EUR |
10,372.6787 GMT |
0.0468 EUR |
0.0459 EUR |
0.0483 EUR |
0.0466 EUR |
| 2025-03-07 |
0.0475 EUR |
147,169.6243 GMT |
0.0477 EUR |
0.0466 EUR |
0.0498 EUR |
0.0491 EUR |
| 2025-03-06 |
0.0491 EUR |
59,866.1870 GMT |
0.0492 EUR |
0.0479 EUR |
0.0501 EUR |
0.0482 EUR |
| 2025-03-05 |
0.0481 EUR |
84,176.9921 GMT |
0.0487 EUR |
0.0473 EUR |
0.0498 EUR |
0.0480 EUR |
| 2025-03-04 |
0.0478 EUR |
562,091.0139 GMT |
0.0464 EUR |
0.0447 EUR |
0.0497 EUR |
0.0484 EUR |
| 2025-03-03 |
0.0598 EUR |
233,495.0115 GMT |
0.0607 EUR |
0.0573 EUR |
0.0610 EUR |
0.0573 EUR |
| 2025-03-02 |
0.0599 EUR |
733,813.2844 GMT |
0.0570 EUR |
0.0557 EUR |
0.0616 EUR |
0.0610 EUR |
| 2025-03-01 |
0.0571 EUR |
49,694.6598 GMT |
0.0579 EUR |
0.0558 EUR |
0.0588 EUR |
0.0582 EUR |
| 2025-02-28 |
0.0565 EUR |
363,882.1352 GMT |
0.0548 EUR |
0.0534 EUR |
0.0602 EUR |
0.0592 EUR |
| 2025-02-27 |
0.0571 EUR |
9,563.8260 GMT |
0.0586 EUR |
0.0579 EUR |
0.0603 EUR |
0.0579 EUR |
| 2025-02-26 |
0.0574 EUR |
211,764.0700 GMT |
0.0574 EUR |
0.0559 EUR |
0.0584 EUR |
0.0562 EUR |
| 2025-02-25 |
0.0528 EUR |
505,303.1747 GMT |
0.0545 EUR |
0.0517 EUR |
0.0584 EUR |
0.0584 EUR |
| 2025-02-24 |
0.0607 EUR |
455,075.0904 GMT |
0.0643 EUR |
0.0566 EUR |
0.0643 EUR |
0.0608 EUR |
| 2025-02-23 |
0.0671 EUR |
11,211.8859 GMT |
0.0662 EUR |
0.0660 EUR |
0.0681 EUR |
0.0664 EUR |
| 2025-02-22 |
0.0670 EUR |
985,155.4804 GMT |
0.0669 EUR |
0.0664 EUR |
0.0680 EUR |
0.0677 EUR |
| 2025-02-21 |
0.0695 EUR |
119,791.0500 GMT |
0.0700 EUR |
0.0643 EUR |
0.0709 EUR |
0.0702 EUR |
| 2025-02-20 |
0.0657 EUR |
268,050.9867 GMT |
0.0654 EUR |
0.0647 EUR |
0.0670 EUR |
0.0670 EUR |
| 2025-02-19 |
0.0653 EUR |
109,125.6129 GMT |
0.0652 EUR |
0.0645 EUR |
0.0656 EUR |
0.0645 EUR |
| 2025-02-18 |
0.0624 EUR |
186,870.0645 GMT |
0.0661 EUR |
0.0613 EUR |
0.0666 EUR |
0.0630 EUR |
| 2025-02-17 |
0.0673 EUR |
73,954.9540 GMT |
0.0667 EUR |
0.0658 EUR |
0.0696 EUR |
0.0673 EUR |
| 2025-02-16 |
0.0686 EUR |
52,308.4807 GMT |
0.0685 EUR |
0.0660 EUR |
0.0691 EUR |
0.0681 EUR |
| 2025-02-15 |
0.0713 EUR |
21,663.6800 GMT |
0.0696 EUR |
0.0673 EUR |
0.0697 EUR |
0.0673 EUR |
| 2025-02-14 |
0.0710 EUR |
460,089.8067 GMT |
0.0696 EUR |
0.0660 EUR |
0.0727 EUR |
0.0713 EUR |
| 2025-02-13 |
0.0685 EUR |
499,382.5651 GMT |
0.0704 EUR |
0.0662 EUR |
0.0713 EUR |
0.0669 EUR |
| 2025-02-12 |
0.0631 EUR |
1,664,853.8598 GMT |
0.0626 EUR |
0.0613 EUR |
0.0669 EUR |
0.0633 EUR |
| 2025-02-11 |
0.0679 EUR |
206,981.4815 GMT |
0.0670 EUR |
0.0636 EUR |
0.0702 EUR |
0.0637 EUR |
| 2025-02-10 |
0.0669 EUR |
263,951.6546 GMT |
0.0679 EUR |
0.0656 EUR |
0.0681 EUR |
0.0671 EUR |
| 2025-02-09 |
0.0678 EUR |
260,034.6071 GMT |
0.0677 EUR |
0.0650 EUR |
0.0704 EUR |
0.0669 EUR |
| 2025-02-08 |
0.0623 EUR |
259,689.9938 GMT |
0.0621 EUR |
0.0616 EUR |
0.0664 EUR |
0.0664 EUR |
| 2025-02-07 |
0.0622 EUR |
1,235,395.3261 GMT |
0.0611 EUR |
0.0589 EUR |
0.0661 EUR |
0.0614 EUR |
| 2025-02-06 |
0.0615 EUR |
4,218,964.9232 GMT |
0.0651 EUR |
0.0603 EUR |
0.0657 EUR |
0.0607 EUR |
| 2025-02-05 |
0.0659 EUR |
1,151,460.1984 GMT |
0.0666 EUR |
0.0647 EUR |
0.0677 EUR |
0.0653 EUR |
| 2025-02-04 |
0.0682 EUR |
1,170,873.0654 GMT |
0.0720 EUR |
0.0630 EUR |
0.0727 EUR |
0.0646 EUR |
| 2025-02-03 |
0.0586 EUR |
3,393,294.9176 GMT |
0.0680 EUR |
0.0500 EUR |
0.0716 EUR |
0.0713 EUR |
| 2025-02-02 |
0.0740 EUR |
1,697,850.4585 GMT |
0.0830 EUR |
0.0692 EUR |
0.0845 EUR |
0.0695 EUR |
| 2025-02-01 |
0.0884 EUR |
139,206.4045 GMT |
0.0934 EUR |
0.0834 EUR |
0.0942 EUR |
0.0834 EUR |
| 2025-01-31 |
0.0947 EUR |
213,036.4237 GMT |
0.0934 EUR |
0.0912 EUR |
0.0979 EUR |
0.0918 EUR |
| 2025-01-30 |
0.0925 EUR |
120,775.3954 GMT |
0.0889 EUR |
0.0887 EUR |
0.0948 EUR |
0.0938 EUR |
| 2025-01-29 |
0.0876 EUR |
698,538.5818 GMT |
0.0856 EUR |
0.0854 EUR |
0.0917 EUR |
0.0899 EUR |
| 2025-01-28 |
0.0909 EUR |
74,494.1865 GMT |
0.0939 EUR |
0.0862 EUR |
0.0940 EUR |
0.0866 EUR |
| 2025-01-27 |
0.0930 EUR |
162,889.7156 GMT |
0.0936 EUR |
0.0854 EUR |
0.0945 EUR |
0.0897 EUR |
| 2025-01-26 |
0.0992 EUR |
97,829.1461 GMT |
0.0975 EUR |
0.0975 EUR |
0.1012 EUR |
0.1008 EUR |
| 2025-01-25 |
0.0965 EUR |
90,217.9854 GMT |
0.0960 EUR |
0.0954 EUR |
0.0989 EUR |
0.0977 EUR |