Identifier on Bitvavo: GTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |