Identifier on Bitvavo: GTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-16 |
0.3217 EUR |
54.6207 GTC |
0.3227 EUR |
0.3192 EUR |
0.3227 EUR |
0.3192 EUR |
| 2025-03-15 |
0.3257 EUR |
15,757.0251 GTC |
0.3186 EUR |
0.3186 EUR |
0.3354 EUR |
0.3342 EUR |
| 2025-03-14 |
0.3244 EUR |
1,943.8911 GTC |
0.3084 EUR |
0.3084 EUR |
0.3277 EUR |
0.3249 EUR |
| 2025-03-13 |
0.3128 EUR |
40,668.7636 GTC |
0.3151 EUR |
0.3037 EUR |
0.3160 EUR |
0.3037 EUR |
| 2025-03-12 |
0.3045 EUR |
7,421.5562 GTC |
0.3021 EUR |
0.2977 EUR |
0.3136 EUR |
0.3053 EUR |
| 2025-03-11 |
0.2831 EUR |
17,392.8127 GTC |
0.2936 EUR |
0.2668 EUR |
0.3074 EUR |
0.2898 EUR |
| 2025-03-10 |
0.3040 EUR |
22,636.5755 GTC |
0.3106 EUR |
0.2783 EUR |
0.3193 EUR |
0.2911 EUR |
| 2025-03-09 |
0.3174 EUR |
10,707.1388 GTC |
0.3110 EUR |
0.3080 EUR |
0.3424 EUR |
0.3153 EUR |
| 2025-03-08 |
0.3499 EUR |
1,157.0538 GTC |
0.3441 EUR |
0.3434 EUR |
0.3457 EUR |
0.3457 EUR |
| 2025-03-07 |
0.3557 EUR |
8,412.2207 GTC |
0.3479 EUR |
0.3479 EUR |
0.3657 EUR |
0.3611 EUR |
| 2025-03-06 |
0.3746 EUR |
167.4671 GTC |
0.3783 EUR |
0.3710 EUR |
0.3783 EUR |
0.3734 EUR |
| 2025-03-05 |
0.3610 EUR |
1,202.6708 GTC |
0.3573 EUR |
0.3573 EUR |
0.3718 EUR |
0.3711 EUR |
| 2025-03-04 |
0.3588 EUR |
4,982.0273 GTC |
0.3754 EUR |
0.3360 EUR |
0.3779 EUR |
0.3578 EUR |
| 2025-03-03 |
0.4586 EUR |
951.9373 GTC |
0.4600 EUR |
0.4392 EUR |
0.4600 EUR |
0.4421 EUR |
| 2025-03-02 |
0.4592 EUR |
19,835.0428 GTC |
0.4147 EUR |
0.4147 EUR |
0.4654 EUR |
0.4610 EUR |
| 2025-03-01 |
0.4180 EUR |
14,812.4544 GTC |
0.4194 EUR |
0.4084 EUR |
0.4290 EUR |
0.4099 EUR |
| 2025-02-28 |
0.4091 EUR |
38,417.2369 GTC |
0.3946 EUR |
0.3835 EUR |
0.4263 EUR |
0.4232 EUR |
| 2025-02-27 |
0.4074 EUR |
1,313.9549 GTC |
0.4177 EUR |
0.4165 EUR |
0.4220 EUR |
0.4220 EUR |
| 2025-02-26 |
0.4085 EUR |
11,935.3544 GTC |
0.4124 EUR |
0.3932 EUR |
0.4135 EUR |
0.4109 EUR |
| 2025-02-25 |
0.3944 EUR |
23,147.2286 GTC |
0.3968 EUR |
0.3680 EUR |
0.4124 EUR |
0.3966 EUR |
| 2025-02-24 |
0.4269 EUR |
7,919.9510 GTC |
0.4409 EUR |
0.3941 EUR |
0.4414 EUR |
0.4177 EUR |
| 2025-02-23 |
0.4507 EUR |
3,789.6007 GTC |
0.4635 EUR |
0.4434 EUR |
0.4635 EUR |
0.4434 EUR |
| 2025-02-22 |
0.4585 EUR |
6,390.3322 GTC |
0.4471 EUR |
0.4471 EUR |
0.4611 EUR |
0.4606 EUR |
| 2025-02-21 |
0.4687 EUR |
6,845.0792 GTC |
0.4668 EUR |
0.4395 EUR |
0.4802 EUR |
0.4398 EUR |
| 2025-02-20 |
0.4416 EUR |
4,522.8447 GTC |
0.4373 EUR |
0.4353 EUR |
0.4583 EUR |
0.4542 EUR |
| 2025-02-19 |
0.4255 EUR |
18,913.2190 GTC |
0.4153 EUR |
0.4094 EUR |
0.4356 EUR |
0.4342 EUR |
| 2025-02-18 |
0.3998 EUR |
48,153.6555 GTC |
0.4461 EUR |
0.3874 EUR |
0.4461 EUR |
0.3969 EUR |
| 2025-02-17 |
0.4522 EUR |
1,305.3747 GTC |
0.4436 EUR |
0.4436 EUR |
0.4700 EUR |
0.4600 EUR |
| 2025-02-16 |
0.4555 EUR |
10,498.5181 GTC |
0.4412 EUR |
0.4412 EUR |
0.4648 EUR |
0.4558 EUR |
| 2025-02-15 |
0.4564 EUR |
1,230.5213 GTC |
0.4626 EUR |
0.4462 EUR |
0.4626 EUR |
0.4462 EUR |
| 2025-02-14 |
0.4604 EUR |
7,773.2703 GTC |
0.4560 EUR |
0.4499 EUR |
0.4666 EUR |
0.4638 EUR |
| 2025-02-13 |
0.4566 EUR |
3,285.8618 GTC |
0.4634 EUR |
0.4393 EUR |
0.4645 EUR |
0.4529 EUR |
| 2025-02-12 |
0.4402 EUR |
15,298.5746 GTC |
0.4306 EUR |
0.4272 EUR |
0.4615 EUR |
0.4560 EUR |
| 2025-02-11 |
0.4423 EUR |
7,706.5392 GTC |
0.4435 EUR |
0.4300 EUR |
0.4647 EUR |
0.4300 EUR |
| 2025-02-10 |
0.4179 EUR |
2,885.6844 GTC |
0.4035 EUR |
0.4026 EUR |
0.4316 EUR |
0.4210 EUR |
| 2025-02-09 |
0.4226 EUR |
8,224.6516 GTC |
0.4228 EUR |
0.4095 EUR |
0.4329 EUR |
0.4135 EUR |
| 2025-02-08 |
0.4217 EUR |
31,002.0121 GTC |
0.3906 EUR |
0.3887 EUR |
0.4264 EUR |
0.4234 EUR |
| 2025-02-07 |
0.3960 EUR |
2,144.3348 GTC |
0.3972 EUR |
0.3788 EUR |
0.4052 EUR |
0.3788 EUR |
| 2025-02-06 |
0.3938 EUR |
8,778.3956 GTC |
0.3853 EUR |
0.3853 EUR |
0.4170 EUR |
0.3862 EUR |
| 2025-02-05 |
0.4195 EUR |
9,902.3555 GTC |
0.4183 EUR |
0.4076 EUR |
0.4245 EUR |
0.4142 EUR |
| 2025-02-04 |
0.4225 EUR |
13,723.4391 GTC |
0.4005 EUR |
0.4005 EUR |
0.4376 EUR |
0.4027 EUR |
| 2025-02-03 |
0.3909 EUR |
64,868.6913 GTC |
0.4000 EUR |
0.3363 EUR |
0.4164 EUR |
0.4153 EUR |
| 2025-02-02 |
0.4645 EUR |
33,006.2372 GTC |
0.5000 EUR |
0.4307 EUR |
0.5000 EUR |
0.4434 EUR |
| 2025-02-01 |
0.5269 EUR |
4,799.3060 GTC |
0.5481 EUR |
0.5099 EUR |
0.5504 EUR |
0.5099 EUR |
| 2025-01-31 |
0.5621 EUR |
37,312.0665 GTC |
0.5503 EUR |
0.5487 EUR |
0.5750 EUR |
0.5608 EUR |
| 2025-01-30 |
0.5494 EUR |
6,909.8194 GTC |
0.5388 EUR |
0.5388 EUR |
0.5656 EUR |
0.5636 EUR |
| 2025-01-29 |
0.5139 EUR |
4,307.6873 GTC |
0.5059 EUR |
0.5053 EUR |
0.5349 EUR |
0.5349 EUR |
| 2025-01-28 |
0.5259 EUR |
2,488.2821 GTC |
0.5369 EUR |
0.5063 EUR |
0.5414 EUR |
0.5107 EUR |