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