Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0511 EUR |
797,010.2573 GMT |
0.0507 EUR |
0.0495 EUR |
0.0531 EUR |
0.0511 EUR |
| 2025-05-17 |
0.0510 EUR |
806,612.6967 GMT |
0.0521 EUR |
0.0500 EUR |
0.0523 EUR |
0.0502 EUR |
| 2025-05-16 |
0.0534 EUR |
1,358,660.9061 GMT |
0.0523 EUR |
0.0516 EUR |
0.0543 EUR |
0.0517 EUR |
| 2025-05-15 |
0.0545 EUR |
1,349,635.9678 GMT |
0.0582 EUR |
0.0521 EUR |
0.0586 EUR |
0.0530 EUR |
| 2025-05-14 |
0.0609 EUR |
1,110,938.5458 GMT |
0.0606 EUR |
0.0581 EUR |
0.0632 EUR |
0.0583 EUR |
| 2025-05-13 |
0.0582 EUR |
1,455,041.2684 GMT |
0.0588 EUR |
0.0559 EUR |
0.0611 EUR |
0.0604 EUR |
| 2025-05-12 |
0.0579 EUR |
1,125,490.6343 GMT |
0.0574 EUR |
0.0560 EUR |
0.0600 EUR |
0.0599 EUR |
| 2025-05-11 |
0.0573 EUR |
123,855.6381 GMT |
0.0590 EUR |
0.0553 EUR |
0.0590 EUR |
0.0565 EUR |
| 2025-05-10 |
0.0551 EUR |
412,532.1060 GMT |
0.0558 EUR |
0.0546 EUR |
0.0572 EUR |
0.0566 EUR |
| 2025-05-09 |
0.0517 EUR |
282,623.8040 GMT |
0.0510 EUR |
0.0508 EUR |
0.0542 EUR |
0.0536 EUR |
| 2025-05-08 |
0.0474 EUR |
574,487.0925 GMT |
0.0463 EUR |
0.0463 EUR |
0.0501 EUR |
0.0501 EUR |
| 2025-05-07 |
0.0449 EUR |
208,430.5040 GMT |
0.0454 EUR |
0.0442 EUR |
0.0458 EUR |
0.0448 EUR |
| 2025-05-06 |
0.0446 EUR |
339,995.2710 GMT |
0.0469 EUR |
0.0437 EUR |
0.0469 EUR |
0.0444 EUR |
| 2025-05-05 |
0.0463 EUR |
142,862.6186 GMT |
0.0472 EUR |
0.0456 EUR |
0.0476 EUR |
0.0465 EUR |
| 2025-05-04 |
0.0465 EUR |
70,091.4694 GMT |
0.0479 EUR |
0.0453 EUR |
0.0481 EUR |
0.0453 EUR |
| 2025-05-03 |
0.0511 EUR |
250,014.9602 GMT |
0.0513 EUR |
0.0480 EUR |
0.0513 EUR |
0.0483 EUR |
| 2025-05-02 |
0.0518 EUR |
1,524,090.2081 GMT |
0.0528 EUR |
0.0510 EUR |
0.0532 EUR |
0.0516 EUR |
| 2025-05-01 |
0.0542 EUR |
1,027,618.7813 GMT |
0.0507 EUR |
0.0507 EUR |
0.0554 EUR |
0.0537 EUR |
| 2025-04-30 |
0.0504 EUR |
2,522,403.9336 GMT |
0.0479 EUR |
0.0479 EUR |
0.0513 EUR |
0.0505 EUR |
| 2025-04-29 |
0.0500 EUR |
150,798.4944 GMT |
0.0504 EUR |
0.0486 EUR |
0.0510 EUR |
0.0492 EUR |
| 2025-04-28 |
0.0494 EUR |
1,190,332.6752 GMT |
0.0481 EUR |
0.0466 EUR |
0.0503 EUR |
0.0498 EUR |
| 2025-04-27 |
0.0484 EUR |
77,414.9169 GMT |
0.0507 EUR |
0.0472 EUR |
0.0507 EUR |
0.0482 EUR |
| 2025-04-26 |
0.0503 EUR |
259,526.0330 GMT |
0.0496 EUR |
0.0492 EUR |
0.0513 EUR |
0.0509 EUR |
| 2025-04-25 |
0.0498 EUR |
456,461.4324 GMT |
0.0502 EUR |
0.0489 EUR |
0.0507 EUR |
0.0496 EUR |
| 2025-04-24 |
0.0491 EUR |
408,484.9216 GMT |
0.0499 EUR |
0.0481 EUR |
0.0499 EUR |
0.0491 EUR |
| 2025-04-23 |
0.0510 EUR |
593,637.9934 GMT |
0.0527 EUR |
0.0497 EUR |
0.0528 EUR |
0.0501 EUR |
| 2025-04-22 |
0.0528 EUR |
1,637,700.9773 GMT |
0.0501 EUR |
0.0499 EUR |
0.0545 EUR |
0.0531 EUR |
| 2025-04-21 |
0.0497 EUR |
1,213,697.4594 GMT |
0.0506 EUR |
0.0472 EUR |
0.0538 EUR |
0.0509 EUR |
| 2025-04-20 |
0.0536 EUR |
3,427,184.0996 GMT |
0.0541 EUR |
0.0495 EUR |
0.0572 EUR |
0.0512 EUR |
| 2025-04-19 |
0.0508 EUR |
28,935,256.3768 GMT |
0.0431 EUR |
0.0431 EUR |
0.0556 EUR |
0.0519 EUR |
| 2025-04-18 |
0.0463 EUR |
12,431,969.3630 GMT |
0.0380 EUR |
0.0380 EUR |
0.0529 EUR |
0.0446 EUR |
| 2025-04-17 |
0.0381 EUR |
364,510.3174 GMT |
0.0383 EUR |
0.0375 EUR |
0.0388 EUR |
0.0384 EUR |
| 2025-04-16 |
0.0396 EUR |
166,914.5162 GMT |
0.0396 EUR |
0.0386 EUR |
0.0403 EUR |
0.0386 EUR |
| 2025-04-15 |
0.0406 EUR |
109,188.2754 GMT |
0.0410 EUR |
0.0399 EUR |
0.0410 EUR |
0.0402 EUR |
| 2025-04-14 |
0.0406 EUR |
421,850.4206 GMT |
0.0386 EUR |
0.0386 EUR |
0.0414 EUR |
0.0407 EUR |
| 2025-04-13 |
0.0396 EUR |
363,140.0341 GMT |
0.0407 EUR |
0.0381 EUR |
0.0407 EUR |
0.0381 EUR |
| 2025-04-12 |
0.0403 EUR |
455,764.7093 GMT |
0.0388 EUR |
0.0388 EUR |
0.0410 EUR |
0.0410 EUR |
| 2025-04-11 |
0.0380 EUR |
200,967.4026 GMT |
0.0378 EUR |
0.0377 EUR |
0.0393 EUR |
0.0392 EUR |
| 2025-04-10 |
0.0384 EUR |
621,738.2475 GMT |
0.0401 EUR |
0.0369 EUR |
0.0403 EUR |
0.0381 EUR |
| 2025-04-09 |
0.0373 EUR |
194,963.8210 GMT |
0.0350 EUR |
0.0347 EUR |
0.0408 EUR |
0.0407 EUR |
| 2025-04-08 |
0.0371 EUR |
53,079.1160 GMT |
0.0381 EUR |
0.0363 EUR |
0.0381 EUR |
0.0365 EUR |
| 2025-04-07 |
0.0347 EUR |
1,233,641.3292 GMT |
0.0369 EUR |
0.0333 EUR |
0.0383 EUR |
0.0375 EUR |
| 2025-04-06 |
0.0391 EUR |
171,472.9888 GMT |
0.0411 EUR |
0.0370 EUR |
0.0411 EUR |
0.0370 EUR |
| 2025-04-05 |
0.0415 EUR |
63,317.1070 GMT |
0.0412 EUR |
0.0410 EUR |
0.0418 EUR |
0.0412 EUR |
| 2025-04-04 |
0.0403 EUR |
147,066.9705 GMT |
0.0411 EUR |
0.0399 EUR |
0.0415 EUR |
0.0408 EUR |
| 2025-04-03 |
0.0407 EUR |
102,524.9438 GMT |
0.0415 EUR |
0.0389 EUR |
0.0425 EUR |
0.0411 EUR |
| 2025-04-02 |
0.0429 EUR |
1,161,798.2882 GMT |
0.0436 EUR |
0.0424 EUR |
0.0446 EUR |
0.0440 EUR |
| 2025-04-01 |
0.0446 EUR |
237,869.0019 GMT |
0.0441 EUR |
0.0438 EUR |
0.0460 EUR |
0.0448 EUR |
| 2025-03-31 |
0.0444 EUR |
103,388.5542 GMT |
0.0438 EUR |
0.0429 EUR |
0.0447 EUR |
0.0441 EUR |
| 2025-03-30 |
0.0442 EUR |
774,534.5145 GMT |
0.0435 EUR |
0.0433 EUR |
0.0457 EUR |
0.0445 EUR |