Identifier on Bitvavo: GTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.5259 EUR |
2,488.2821 GTC |
0.5369 EUR |
0.5063 EUR |
0.5414 EUR |
0.5107 EUR |
| 2025-01-27 |
0.5156 EUR |
16,000.6171 GTC |
0.5446 EUR |
0.4977 EUR |
0.5473 EUR |
0.5388 EUR |
| 2025-01-26 |
0.5728 EUR |
1,270.4944 GTC |
0.5672 EUR |
0.5672 EUR |
0.5822 EUR |
0.5792 EUR |
| 2025-01-25 |
0.5617 EUR |
2,910.5204 GTC |
0.5500 EUR |
0.5446 EUR |
0.5703 EUR |
0.5632 EUR |
| 2025-01-24 |
0.5752 EUR |
1,261.5300 GTC |
0.5609 EUR |
0.5559 EUR |
0.5845 EUR |
0.5604 EUR |
| 2025-01-23 |
0.5661 EUR |
6,751.6744 GTC |
0.5695 EUR |
0.5530 EUR |
0.5755 EUR |
0.5530 EUR |
| 2025-01-22 |
0.5808 EUR |
1,909.4963 GTC |
0.5813 EUR |
0.5726 EUR |
0.5878 EUR |
0.5745 EUR |
| 2025-01-21 |
0.5796 EUR |
4,815.0341 GTC |
0.5611 EUR |
0.5400 EUR |
0.5964 EUR |
0.5890 EUR |
| 2025-01-20 |
0.5678 EUR |
31,495.3489 GTC |
0.5699 EUR |
0.5422 EUR |
0.6089 EUR |
0.5726 EUR |
| 2025-01-19 |
0.6164 EUR |
35,583.3012 GTC |
0.6452 EUR |
0.5825 EUR |
0.6559 EUR |
0.5887 EUR |
| 2025-01-18 |
0.6661 EUR |
5,302.0524 GTC |
0.7081 EUR |
0.6338 EUR |
0.7136 EUR |
0.6435 EUR |
| 2025-01-17 |
0.6971 EUR |
16,429.3714 GTC |
0.6750 EUR |
0.6750 EUR |
0.7147 EUR |
0.7086 EUR |
| 2025-01-16 |
0.6681 EUR |
8,418.9304 GTC |
0.6783 EUR |
0.6453 EUR |
0.6812 EUR |
0.6687 EUR |
| 2025-01-15 |
0.6596 EUR |
21,872.2430 GTC |
0.6585 EUR |
0.6331 EUR |
0.6800 EUR |
0.6800 EUR |
| 2025-01-14 |
0.6421 EUR |
4,663.4485 GTC |
0.6362 EUR |
0.6362 EUR |
0.6558 EUR |
0.6550 EUR |
| 2025-01-13 |
0.6149 EUR |
17,288.3084 GTC |
0.6665 EUR |
0.5971 EUR |
0.6665 EUR |
0.6305 EUR |
| 2025-01-12 |
0.6695 EUR |
2,112.3217 GTC |
0.6735 EUR |
0.6546 EUR |
0.6757 EUR |
0.6550 EUR |
| 2025-01-11 |
0.6811 EUR |
6,031.2039 GTC |
0.6705 EUR |
0.6668 EUR |
0.6850 EUR |
0.6850 EUR |
| 2025-01-10 |
0.6768 EUR |
5,572.8759 GTC |
0.6683 EUR |
0.6597 EUR |
0.6890 EUR |
0.6860 EUR |
| 2025-01-09 |
0.6717 EUR |
3,448.0878 GTC |
0.6890 EUR |
0.6525 EUR |
0.6926 EUR |
0.6616 EUR |
| 2025-01-08 |
0.6859 EUR |
11,519.6645 GTC |
0.7071 EUR |
0.6484 EUR |
0.7071 EUR |
0.6739 EUR |
| 2025-01-07 |
0.7642 EUR |
12,460.3064 GTC |
0.7910 EUR |
0.7088 EUR |
0.7910 EUR |
0.7088 EUR |
| 2025-01-06 |
0.7979 EUR |
16,169.1944 GTC |
0.8064 EUR |
0.7800 EUR |
0.8163 EUR |
0.7948 EUR |
| 2025-01-05 |
0.7916 EUR |
7,353.3027 GTC |
0.7922 EUR |
0.7800 EUR |
0.8012 EUR |
0.8012 EUR |
| 2025-01-04 |
0.7982 EUR |
11,416.9476 GTC |
0.7990 EUR |
0.7808 EUR |
0.8076 EUR |
0.7878 EUR |
| 2025-01-03 |
0.7894 EUR |
53,127.3272 GTC |
0.7570 EUR |
0.7463 EUR |
0.8025 EUR |
0.8025 EUR |
| 2025-01-02 |
0.7574 EUR |
41,669.8605 GTC |
0.7496 EUR |
0.7449 EUR |
0.7674 EUR |
0.7535 EUR |
| 2025-01-01 |
0.7187 EUR |
16,698.9224 GTC |
0.7266 EUR |
0.6965 EUR |
0.7420 EUR |
0.7400 EUR |
| 2024-12-31 |
0.7330 EUR |
22,197.2551 GTC |
0.7265 EUR |
0.7065 EUR |
0.7478 EUR |
0.7267 EUR |
| 2024-12-30 |
0.7274 EUR |
40,211.7704 GTC |
0.7605 EUR |
0.7080 EUR |
0.7625 EUR |
0.7581 EUR |
| 2024-12-29 |
0.7653 EUR |
30,202.0375 GTC |
0.7702 EUR |
0.7490 EUR |
0.7924 EUR |
0.7589 EUR |
| 2024-12-28 |
0.7713 EUR |
141,339.1867 GTC |
0.7083 EUR |
0.7083 EUR |
0.7940 EUR |
0.7726 EUR |
| 2024-12-27 |
0.7026 EUR |
24,776.3532 GTC |
0.7001 EUR |
0.6953 EUR |
0.7327 EUR |
0.7196 EUR |
| 2024-12-26 |
0.7051 EUR |
36,286.0708 GTC |
0.7484 EUR |
0.6874 EUR |
0.7484 EUR |
0.6874 EUR |
| 2024-12-25 |
0.7532 EUR |
11,615.3001 GTC |
0.7586 EUR |
0.7362 EUR |
0.7651 EUR |
0.7391 EUR |
| 2024-12-24 |
0.7409 EUR |
28,951.9576 GTC |
0.7216 EUR |
0.7105 EUR |
0.7641 EUR |
0.7520 EUR |
| 2024-12-23 |
0.6820 EUR |
11,337.0581 GTC |
0.6912 EUR |
0.6775 EUR |
0.7011 EUR |
0.6983 EUR |
| 2024-12-22 |
0.6792 EUR |
23,415.0584 GTC |
0.6883 EUR |
0.6508 EUR |
0.6991 EUR |
0.6602 EUR |
| 2024-12-21 |
0.7176 EUR |
73,118.9420 GTC |
0.7100 EUR |
0.6811 EUR |
0.7619 EUR |
0.6870 EUR |
| 2024-12-20 |
0.6222 EUR |
100,872.3942 GTC |
0.6789 EUR |
0.5816 EUR |
0.6988 EUR |
0.6928 EUR |
| 2024-12-19 |
0.7215 EUR |
184,957.4615 GTC |
0.7338 EUR |
0.6538 EUR |
0.7506 EUR |
0.6889 EUR |
| 2024-12-18 |
0.7752 EUR |
252,592.5720 GTC |
0.8085 EUR |
0.7045 EUR |
0.8124 EUR |
0.7419 EUR |
| 2024-12-17 |
0.8367 EUR |
196,043.1432 GTC |
0.8138 EUR |
0.8000 EUR |
0.8931 EUR |
0.8360 EUR |
| 2024-12-16 |
0.8504 EUR |
831,294.8169 GTC |
0.9175 EUR |
0.8027 EUR |
0.9340 EUR |
0.8326 EUR |
| 2024-12-15 |
0.9304 EUR |
701,017.6107 GTC |
1.0837 EUR |
0.8725 EUR |
1.1211 EUR |
0.8958 EUR |
| 2024-12-14 |
1.1174 EUR |
45,312.2203 GTC |
1.1121 EUR |
1.0670 EUR |
1.1572 EUR |
1.0781 EUR |
| 2024-12-13 |
1.1004 EUR |
69,103.3955 GTC |
1.1118 EUR |
1.0755 EUR |
1.1365 EUR |
1.1057 EUR |
| 2024-12-12 |
1.1166 EUR |
583,640.5611 GTC |
1.1210 EUR |
1.0741 EUR |
1.1338 EUR |
1.1051 EUR |