Market [unlinked] / EUR
Identifier on Bitvavo: HOME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0321 EUR |
5,716,074.1378 |
0.0330 EUR |
0.0310 EUR |
0.0334 EUR |
0.0328 EUR |
| 2025-08-26 |
0.0335 EUR |
2,905,581.7272 |
0.0335 EUR |
0.0323 EUR |
0.0351 EUR |
0.0331 EUR |
| 2025-08-25 |
0.0322 EUR |
3,080,615.0906 |
0.0332 EUR |
0.0315 EUR |
0.0336 EUR |
0.0324 EUR |
| 2025-08-24 |
0.0334 EUR |
1,227,209.6366 |
0.0350 EUR |
0.0323 EUR |
0.0350 EUR |
0.0341 EUR |
| 2025-08-23 |
0.0354 EUR |
2,470,996.3845 |
0.0365 EUR |
0.0346 EUR |
0.0365 EUR |
0.0348 EUR |
| 2025-08-22 |
0.0361 EUR |
1,453,930.1063 |
0.0348 EUR |
0.0346 EUR |
0.0381 EUR |
0.0370 EUR |
| 2025-08-21 |
0.0346 EUR |
1,785,061.1048 |
0.0369 EUR |
0.0340 EUR |
0.0369 EUR |
0.0350 EUR |
| 2025-08-20 |
0.0366 EUR |
532,702.7491 |
0.0361 EUR |
0.0359 EUR |
0.0375 EUR |
0.0368 EUR |
| 2025-08-19 |
0.0367 EUR |
824,098.1486 |
0.0385 EUR |
0.0357 EUR |
0.0385 EUR |
0.0368 EUR |
| 2025-08-18 |
0.0389 EUR |
1,308,517.3259 |
0.0400 EUR |
0.0382 EUR |
0.0400 EUR |
0.0383 EUR |
| 2025-08-17 |
0.0410 EUR |
1,804,373.3348 |
0.0398 EUR |
0.0398 EUR |
0.0423 EUR |
0.0416 EUR |
| 2025-08-16 |
0.0382 EUR |
978,722.0133 |
0.0382 EUR |
0.0373 EUR |
0.0396 EUR |
0.0396 EUR |
| 2025-08-15 |
0.0398 EUR |
2,693,288.9569 |
0.0391 EUR |
0.0383 EUR |
0.0408 EUR |
0.0388 EUR |
| 2025-08-14 |
0.0391 EUR |
5,855,429.3177 |
0.0403 EUR |
0.0371 EUR |
0.0406 EUR |
0.0386 EUR |
| 2025-08-13 |
0.0383 EUR |
3,959,595.2357 |
0.0372 EUR |
0.0369 EUR |
0.0404 EUR |
0.0404 EUR |
| 2025-08-12 |
0.0352 EUR |
3,136,509.6524 |
0.0337 EUR |
0.0334 EUR |
0.0383 EUR |
0.0371 EUR |
| 2025-08-11 |
0.0347 EUR |
1,068,394.2430 |
0.0342 EUR |
0.0340 EUR |
0.0354 EUR |
0.0341 EUR |
| 2025-08-10 |
0.0338 EUR |
1,298,319.6571 |
0.0343 EUR |
0.0328 EUR |
0.0353 EUR |
0.0339 EUR |
| 2025-08-09 |
0.0339 EUR |
1,485,409.2578 |
0.0340 EUR |
0.0327 EUR |
0.0343 EUR |
0.0341 EUR |
| 2025-08-08 |
0.0340 EUR |
4,640,912.3419 |
0.0329 EUR |
0.0317 EUR |
0.0356 EUR |
0.0340 EUR |
| 2025-08-07 |
0.0324 EUR |
1,944,369.7976 |
0.0306 EUR |
0.0303 EUR |
0.0339 EUR |
0.0326 EUR |
| 2025-08-06 |
0.0305 EUR |
499,766.0175 |
0.0307 EUR |
0.0297 EUR |
0.0310 EUR |
0.0299 EUR |
| 2025-08-05 |
0.0315 EUR |
2,495,364.0690 |
0.0319 EUR |
0.0303 EUR |
0.0329 EUR |
0.0308 EUR |
| 2025-08-04 |
0.0312 EUR |
2,837,671.2266 |
0.0299 EUR |
0.0299 EUR |
0.0334 EUR |
0.0319 EUR |
| 2025-08-03 |
0.0288 EUR |
3,943,750.5800 |
0.0275 EUR |
0.0274 EUR |
0.0313 EUR |
0.0296 EUR |
| 2025-08-02 |
0.0278 EUR |
3,869,861.6110 |
0.0289 EUR |
0.0259 EUR |
0.0290 EUR |
0.0277 EUR |
| 2025-08-01 |
0.0289 EUR |
1,745,945.5186 |
0.0301 EUR |
0.0275 EUR |
0.0307 EUR |
0.0284 EUR |
| 2025-07-31 |
0.0305 EUR |
2,010,390.2214 |
0.0312 EUR |
0.0295 EUR |
0.0315 EUR |
0.0297 EUR |
| 2025-07-30 |
0.0308 EUR |
11,380,398.8854 |
0.0294 EUR |
0.0294 EUR |
0.0325 EUR |
0.0315 EUR |
| 2025-07-29 |
0.0312 EUR |
14,568,155.0938 |
0.0296 EUR |
0.0284 EUR |
0.0350 EUR |
0.0302 EUR |
| 2025-07-28 |
0.0299 EUR |
4,597,372.3956 |
0.0281 EUR |
0.0281 EUR |
0.0307 EUR |
0.0300 EUR |
| 2025-07-27 |
0.0279 EUR |
1,492,452.3060 |
0.0276 EUR |
0.0271 EUR |
0.0291 EUR |
0.0283 EUR |
| 2025-07-26 |
0.0272 EUR |
2,337,473.1702 |
0.0270 EUR |
0.0259 EUR |
0.0284 EUR |
0.0270 EUR |
| 2025-07-25 |
0.0250 EUR |
5,883,914.3951 |
0.0252 EUR |
0.0240 EUR |
0.0269 EUR |
0.0262 EUR |
| 2025-07-24 |
0.0260 EUR |
7,978,132.1317 |
0.0251 EUR |
0.0235 EUR |
0.0285 EUR |
0.0262 EUR |
| 2025-07-23 |
0.0251 EUR |
8,613,654.6067 |
0.0242 EUR |
0.0233 EUR |
0.0265 EUR |
0.0248 EUR |
| 2025-07-22 |
0.0268 EUR |
28,592,575.3388 |
0.0232 EUR |
0.0229 EUR |
0.0305 EUR |
0.0231 EUR |
| 2025-07-21 |
0.0228 EUR |
474,897.3405 |
0.0225 EUR |
0.0218 EUR |
0.0228 EUR |
0.0218 EUR |
| 2025-07-20 |
0.0224 EUR |
2,858,442.3698 |
0.0220 EUR |
0.0218 EUR |
0.0236 EUR |
0.0224 EUR |
| 2025-07-19 |
0.0231 EUR |
2,056,522.7288 |
0.0225 EUR |
0.0216 EUR |
0.0238 EUR |
0.0218 EUR |
| 2025-07-18 |
0.0227 EUR |
4,574,870.0094 |
0.0209 EUR |
0.0209 EUR |
0.0239 EUR |
0.0228 EUR |
| 2025-07-17 |
0.0208 EUR |
482,837.2972 |
0.0212 EUR |
0.0203 EUR |
0.0212 EUR |
0.0206 EUR |
| 2025-07-16 |
0.0207 EUR |
1,005,459.3546 |
0.0206 EUR |
0.0204 EUR |
0.0211 EUR |
0.0207 EUR |
| 2025-07-15 |
0.0202 EUR |
1,601,701.4551 |
0.0206 EUR |
0.0198 EUR |
0.0208 EUR |
0.0206 EUR |
| 2025-07-14 |
0.0209 EUR |
1,362,362.0832 |
0.0208 EUR |
0.0201 EUR |
0.0217 EUR |
0.0201 EUR |
| 2025-07-13 |
0.0213 EUR |
5,686,628.6948 |
0.0195 EUR |
0.0195 EUR |
0.0230 EUR |
0.0212 EUR |
| 2025-07-12 |
0.0190 EUR |
808,031.6429 |
0.0194 EUR |
0.0183 EUR |
0.0199 EUR |
0.0183 EUR |
| 2025-07-11 |
0.0192 EUR |
1,160,626.6354 |
0.0187 EUR |
0.0183 EUR |
0.0204 EUR |
0.0195 EUR |
| 2025-07-10 |
0.0183 EUR |
2,009,802.9571 |
0.0174 EUR |
0.0174 EUR |
0.0190 EUR |
0.0189 EUR |
| 2025-07-09 |
0.0170 EUR |
699,401.1609 |
0.0170 EUR |
0.0166 EUR |
0.0173 EUR |
0.0171 EUR |