Identifier on Bitvavo: GTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.2484 EUR |
5,026.5685 GTC |
0.2463 EUR |
0.2463 EUR |
0.2536 EUR |
0.2521 EUR |
| 2025-05-04 |
0.2485 EUR |
5,837.4853 GTC |
0.2529 EUR |
0.2453 EUR |
0.2529 EUR |
0.2464 EUR |
| 2025-05-03 |
0.2579 EUR |
44,614.5939 GTC |
0.2784 EUR |
0.2431 EUR |
0.2784 EUR |
0.2482 EUR |
| 2025-05-02 |
0.2816 EUR |
630.2926 GTC |
0.2797 EUR |
0.2773 EUR |
0.2810 EUR |
0.2773 EUR |
| 2025-05-01 |
0.2873 EUR |
6,665.8136 GTC |
0.2844 EUR |
0.2843 EUR |
0.2923 EUR |
0.2882 EUR |
| 2025-04-30 |
0.2755 EUR |
1,849.6349 GTC |
0.2749 EUR |
0.2700 EUR |
0.2796 EUR |
0.2700 EUR |
| 2025-04-29 |
0.2794 EUR |
5,942.1378 GTC |
0.2785 EUR |
0.2747 EUR |
0.2835 EUR |
0.2810 EUR |
| 2025-04-28 |
0.2847 EUR |
22,839.2794 GTC |
0.2668 EUR |
0.2668 EUR |
0.2886 EUR |
0.2778 EUR |
| 2025-04-27 |
0.2879 EUR |
7,082.8737 GTC |
0.2935 EUR |
0.2787 EUR |
0.2937 EUR |
0.2800 EUR |
| 2025-04-26 |
0.2899 EUR |
14,199.8441 GTC |
0.2991 EUR |
0.2826 EUR |
0.2991 EUR |
0.2873 EUR |
| 2025-04-25 |
0.2932 EUR |
46,287.9919 GTC |
0.2847 EUR |
0.2841 EUR |
0.3068 EUR |
0.2952 EUR |
| 2025-04-24 |
0.2791 EUR |
299,433.3837 GTC |
0.2668 EUR |
0.2668 EUR |
0.2867 EUR |
0.2785 EUR |
| 2025-04-23 |
0.2786 EUR |
155,067.1719 GTC |
0.2828 EUR |
0.2705 EUR |
0.2868 EUR |
0.2714 EUR |
| 2025-04-22 |
0.2673 EUR |
13,474.6737 GTC |
0.2649 EUR |
0.2535 EUR |
0.2720 EUR |
0.2704 EUR |
| 2025-04-21 |
0.2841 EUR |
186,676.6495 GTC |
0.2956 EUR |
0.2666 EUR |
0.3132 EUR |
0.2690 EUR |
| 2025-04-20 |
0.2565 EUR |
113,362.4023 GTC |
0.2376 EUR |
0.2373 EUR |
0.2771 EUR |
0.2689 EUR |
| 2025-04-19 |
0.2387 EUR |
27,193.5817 GTC |
0.2259 EUR |
0.2233 EUR |
0.2450 EUR |
0.2411 EUR |
| 2025-04-18 |
0.2170 EUR |
1,177.1172 GTC |
0.2151 EUR |
0.2151 EUR |
0.2202 EUR |
0.2196 EUR |
| 2025-04-17 |
0.2094 EUR |
5,857.5698 GTC |
0.2085 EUR |
0.2058 EUR |
0.2116 EUR |
0.2058 EUR |
| 2025-04-16 |
0.2048 EUR |
6,117.0114 GTC |
0.2079 EUR |
0.2013 EUR |
0.2088 EUR |
0.2013 EUR |
| 2025-04-15 |
0.2116 EUR |
8,323.3472 GTC |
0.2230 EUR |
0.2058 EUR |
0.2248 EUR |
0.2078 EUR |
| 2025-04-14 |
0.2165 EUR |
6,559.7481 GTC |
0.2136 EUR |
0.2134 EUR |
0.2209 EUR |
0.2161 EUR |
| 2025-04-13 |
0.2283 EUR |
4,437.1249 GTC |
0.2284 EUR |
0.2248 EUR |
0.2307 EUR |
0.2300 EUR |
| 2025-04-12 |
0.2318 EUR |
4,540.8298 GTC |
0.2268 EUR |
0.2268 EUR |
0.2349 EUR |
0.2300 EUR |
| 2025-04-11 |
0.2209 EUR |
3,486.8631 GTC |
0.2210 EUR |
0.2193 EUR |
0.2222 EUR |
0.2204 EUR |
| 2025-04-10 |
0.2216 EUR |
24,159.8830 GTC |
0.2338 EUR |
0.2149 EUR |
0.2338 EUR |
0.2175 EUR |
| 2025-04-09 |
0.2161 EUR |
61,392.5940 GTC |
0.2146 EUR |
0.2077 EUR |
0.2373 EUR |
0.2341 EUR |
| 2025-04-08 |
0.2184 EUR |
14,188.3403 GTC |
0.2174 EUR |
0.2106 EUR |
0.2231 EUR |
0.2107 EUR |
| 2025-04-07 |
0.2108 EUR |
47,374.1774 GTC |
0.2111 EUR |
0.1900 EUR |
0.2221 EUR |
0.2206 EUR |
| 2025-04-06 |
0.2240 EUR |
21,565.6529 GTC |
0.2388 EUR |
0.2118 EUR |
0.2435 EUR |
0.2149 EUR |
| 2025-04-05 |
0.2407 EUR |
12,870.5450 GTC |
0.2413 EUR |
0.2356 EUR |
0.2478 EUR |
0.2356 EUR |
| 2025-04-04 |
0.2434 EUR |
13,828.4311 GTC |
0.2443 EUR |
0.2398 EUR |
0.2443 EUR |
0.2436 EUR |
| 2025-04-03 |
0.2384 EUR |
15,496.3388 GTC |
0.2517 EUR |
0.2290 EUR |
0.2560 EUR |
0.2401 EUR |
| 2025-04-02 |
0.2719 EUR |
6,770.3098 GTC |
0.2700 EUR |
0.2668 EUR |
0.2773 EUR |
0.2700 EUR |
| 2025-04-01 |
0.2890 EUR |
669.6585 GTC |
0.2883 EUR |
0.2864 EUR |
0.2906 EUR |
0.2891 EUR |
| 2025-03-31 |
0.2787 EUR |
1,184.8194 GTC |
0.2830 EUR |
0.2753 EUR |
0.2830 EUR |
0.2772 EUR |
| 2025-03-30 |
0.2934 EUR |
1,643.0529 GTC |
0.2921 EUR |
0.2857 EUR |
0.2988 EUR |
0.2857 EUR |
| 2025-03-29 |
0.2865 EUR |
8,652.3311 GTC |
0.2973 EUR |
0.2834 EUR |
0.2973 EUR |
0.2834 EUR |
| 2025-03-28 |
0.3063 EUR |
2,417.9876 GTC |
0.3112 EUR |
0.2960 EUR |
0.3112 EUR |
0.2960 EUR |
| 2025-03-27 |
0.3378 EUR |
419.9415 GTC |
0.3393 EUR |
0.3310 EUR |
0.3408 EUR |
0.3340 EUR |
| 2025-03-26 |
0.3379 EUR |
9,393.7543 GTC |
0.3452 EUR |
0.3322 EUR |
0.3452 EUR |
0.3377 EUR |
| 2025-03-25 |
0.3414 EUR |
5,182.1296 GTC |
0.3486 EUR |
0.3400 EUR |
0.3491 EUR |
0.3415 EUR |
| 2025-03-24 |
0.3494 EUR |
577.0411 GTC |
0.3350 EUR |
0.3350 EUR |
0.3535 EUR |
0.3473 EUR |
| 2025-03-23 |
0.3436 EUR |
4,906.8087 GTC |
0.3462 EUR |
0.3369 EUR |
0.3462 EUR |
0.3369 EUR |
| 2025-03-22 |
0.3422 EUR |
7,105.3171 GTC |
0.3446 EUR |
0.3414 EUR |
0.3549 EUR |
0.3540 EUR |
| 2025-03-21 |
0.3319 EUR |
479.3224 GTC |
0.3427 EUR |
0.3262 EUR |
0.3427 EUR |
0.3262 EUR |
| 2025-03-20 |
0.3464 EUR |
4,403.4537 GTC |
0.3501 EUR |
0.3417 EUR |
0.3501 EUR |
0.3417 EUR |
| 2025-03-19 |
0.3458 EUR |
26,634.1369 GTC |
0.3414 EUR |
0.3374 EUR |
0.3552 EUR |
0.3552 EUR |
| 2025-03-18 |
0.3346 EUR |
2,326.7737 GTC |
0.3498 EUR |
0.3225 EUR |
0.3498 EUR |
0.3225 EUR |
| 2025-03-17 |
0.3299 EUR |
12,503.4701 GTC |
0.3223 EUR |
0.3223 EUR |
0.3401 EUR |
0.3369 EUR |