Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.0342 EUR |
1,065,219.2483 GMT |
0.0338 EUR |
0.0336 EUR |
0.0357 EUR |
0.0354 EUR |
| 2025-08-25 |
0.0356 EUR |
601,750.4498 GMT |
0.0361 EUR |
0.0343 EUR |
0.0364 EUR |
0.0344 EUR |
| 2025-08-24 |
0.0361 EUR |
700,825.7567 GMT |
0.0368 EUR |
0.0355 EUR |
0.0375 EUR |
0.0358 EUR |
| 2025-08-23 |
0.0377 EUR |
175,507.3260 GMT |
0.0372 EUR |
0.0366 EUR |
0.0376 EUR |
0.0367 EUR |
| 2025-08-22 |
0.0357 EUR |
1,442,821.2484 GMT |
0.0352 EUR |
0.0345 EUR |
0.0379 EUR |
0.0379 EUR |
| 2025-08-21 |
0.0359 EUR |
21,971.7212 GMT |
0.0360 EUR |
0.0354 EUR |
0.0360 EUR |
0.0355 EUR |
| 2025-08-20 |
0.0356 EUR |
923,126.6219 GMT |
0.0352 EUR |
0.0351 EUR |
0.0363 EUR |
0.0360 EUR |
| 2025-08-19 |
0.0360 EUR |
1,573,910.3108 GMT |
0.0366 EUR |
0.0349 EUR |
0.0369 EUR |
0.0354 EUR |
| 2025-08-18 |
0.0365 EUR |
1,445,044.9888 GMT |
0.0375 EUR |
0.0359 EUR |
0.0375 EUR |
0.0365 EUR |
| 2025-08-17 |
0.0378 EUR |
35,325.4513 GMT |
0.0378 EUR |
0.0375 EUR |
0.0381 EUR |
0.0376 EUR |
| 2025-08-16 |
0.0372 EUR |
427,831.5261 GMT |
0.0371 EUR |
0.0371 EUR |
0.0379 EUR |
0.0379 EUR |
| 2025-08-15 |
0.0368 EUR |
887,183.1050 GMT |
0.0380 EUR |
0.0359 EUR |
0.0382 EUR |
0.0365 EUR |
| 2025-08-14 |
0.0392 EUR |
2,610,492.8325 GMT |
0.0414 EUR |
0.0371 EUR |
0.0416 EUR |
0.0376 EUR |
| 2025-08-13 |
0.0414 EUR |
868,772.8448 GMT |
0.0410 EUR |
0.0410 EUR |
0.0420 EUR |
0.0415 EUR |
| 2025-08-12 |
0.0404 EUR |
308,444.4733 GMT |
0.0391 EUR |
0.0385 EUR |
0.0413 EUR |
0.0413 EUR |
| 2025-08-11 |
0.0405 EUR |
815,033.0901 GMT |
0.0411 EUR |
0.0391 EUR |
0.0417 EUR |
0.0396 EUR |
| 2025-08-10 |
0.0408 EUR |
270,872.4348 GMT |
0.0415 EUR |
0.0397 EUR |
0.0416 EUR |
0.0407 EUR |
| 2025-08-09 |
0.0413 EUR |
851,816.5572 GMT |
0.0403 EUR |
0.0403 EUR |
0.0419 EUR |
0.0416 EUR |
| 2025-08-08 |
0.0395 EUR |
508,642.9441 GMT |
0.0392 EUR |
0.0389 EUR |
0.0402 EUR |
0.0402 EUR |
| 2025-08-07 |
0.0378 EUR |
682,472.0553 GMT |
0.0377 EUR |
0.0375 EUR |
0.0388 EUR |
0.0387 EUR |
| 2025-08-06 |
0.0373 EUR |
384,699.6242 GMT |
0.0368 EUR |
0.0365 EUR |
0.0379 EUR |
0.0377 EUR |
| 2025-08-05 |
0.0371 EUR |
1,125,536.4220 GMT |
0.0387 EUR |
0.0366 EUR |
0.0388 EUR |
0.0366 EUR |
| 2025-08-04 |
0.0390 EUR |
46,275.1003 GMT |
0.0377 EUR |
0.0377 EUR |
0.0392 EUR |
0.0392 EUR |
| 2025-08-03 |
0.0373 EUR |
688,705.8204 GMT |
0.0365 EUR |
0.0365 EUR |
0.0378 EUR |
0.0378 EUR |
| 2025-08-02 |
0.0367 EUR |
99,780.8386 GMT |
0.0376 EUR |
0.0361 EUR |
0.0376 EUR |
0.0364 EUR |
| 2025-08-01 |
0.0384 EUR |
1,958,492.6295 GMT |
0.0388 EUR |
0.0372 EUR |
0.0390 EUR |
0.0374 EUR |
| 2025-07-31 |
0.0410 EUR |
973,122.3720 GMT |
0.0416 EUR |
0.0390 EUR |
0.0424 EUR |
0.0390 EUR |
| 2025-07-30 |
0.0403 EUR |
674,750.1240 GMT |
0.0409 EUR |
0.0390 EUR |
0.0411 EUR |
0.0404 EUR |
| 2025-07-29 |
0.0420 EUR |
122,988.9911 GMT |
0.0412 EUR |
0.0403 EUR |
0.0430 EUR |
0.0412 EUR |
| 2025-07-28 |
0.0435 EUR |
889,973.3384 GMT |
0.0440 EUR |
0.0412 EUR |
0.0449 EUR |
0.0414 EUR |
| 2025-07-27 |
0.0429 EUR |
373,972.1390 GMT |
0.0426 EUR |
0.0426 EUR |
0.0431 EUR |
0.0431 EUR |
| 2025-07-26 |
0.0423 EUR |
176,097.1379 GMT |
0.0423 EUR |
0.0422 EUR |
0.0428 EUR |
0.0427 EUR |
| 2025-07-25 |
0.0421 EUR |
123,458.4239 GMT |
0.0419 EUR |
0.0406 EUR |
0.0429 EUR |
0.0414 EUR |
| 2025-07-24 |
0.0426 EUR |
262,329.9950 GMT |
0.0438 EUR |
0.0414 EUR |
0.0440 EUR |
0.0428 EUR |
| 2025-07-23 |
0.0456 EUR |
1,962,805.1497 GMT |
0.0498 EUR |
0.0426 EUR |
0.0498 EUR |
0.0441 EUR |
| 2025-07-22 |
0.0485 EUR |
540,283.5600 GMT |
0.0495 EUR |
0.0468 EUR |
0.0495 EUR |
0.0482 EUR |
| 2025-07-21 |
0.0495 EUR |
728,107.1734 GMT |
0.0484 EUR |
0.0476 EUR |
0.0508 EUR |
0.0490 EUR |
| 2025-07-20 |
0.0465 EUR |
355,751.1727 GMT |
0.0457 EUR |
0.0455 EUR |
0.0490 EUR |
0.0478 EUR |
| 2025-07-19 |
0.0451 EUR |
346,033.0590 GMT |
0.0446 EUR |
0.0435 EUR |
0.0456 EUR |
0.0452 EUR |
| 2025-07-18 |
0.0466 EUR |
350,284.5497 GMT |
0.0456 EUR |
0.0443 EUR |
0.0476 EUR |
0.0446 EUR |
| 2025-07-17 |
0.0445 EUR |
321,158.1556 GMT |
0.0444 EUR |
0.0438 EUR |
0.0450 EUR |
0.0445 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 |