Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0476 EUR |
77,792.9499 |
0.0481 EUR |
0.0460 EUR |
0.0490 EUR |
0.0460 EUR |
| 2026-02-02 |
0.0474 EUR |
6,048.3119 |
0.0456 EUR |
0.0453 EUR |
0.0464 EUR |
0.0461 EUR |
| 2026-02-01 |
0.0481 EUR |
122,772.6620 |
0.0473 EUR |
0.0467 EUR |
0.0484 EUR |
0.0467 EUR |
| 2026-01-31 |
0.0510 EUR |
504.8226 |
0.0511 EUR |
0.0499 EUR |
0.0512 EUR |
0.0501 EUR |
| 2026-01-30 |
0.0502 EUR |
267,340.4212 |
0.0500 EUR |
0.0500 EUR |
0.0507 EUR |
0.0506 EUR |
| 2026-01-29 |
0.0529 EUR |
125,450.9446 |
0.0539 EUR |
0.0512 EUR |
0.0545 EUR |
0.0519 EUR |
| 2026-01-28 |
0.0535 EUR |
162,259.6274 |
0.0540 EUR |
0.0532 EUR |
0.0548 EUR |
0.0536 EUR |
| 2026-01-27 |
0.0564 EUR |
27,220.2287 |
0.0560 EUR |
0.0538 EUR |
0.0566 EUR |
0.0538 EUR |
| 2026-01-26 |
0.0559 EUR |
83,050.9824 |
0.0552 EUR |
0.0549 EUR |
0.0558 EUR |
0.0556 EUR |
| 2026-01-25 |
0.0572 EUR |
246,538.9261 |
0.0572 EUR |
0.0545 EUR |
0.0587 EUR |
0.0545 EUR |
| 2026-01-24 |
0.0567 EUR |
4,223.8449 |
0.0560 EUR |
0.0560 EUR |
0.0565 EUR |
0.0561 EUR |
| 2026-01-23 |
0.0571 EUR |
55,309.3397 |
0.0575 EUR |
0.0566 EUR |
0.0577 EUR |
0.0572 EUR |
| 2026-01-22 |
0.0574 EUR |
129,408.1376 |
0.0578 EUR |
0.0560 EUR |
0.0582 EUR |
0.0560 EUR |
| 2026-01-21 |
0.0558 EUR |
21,473.5842 |
0.0564 EUR |
0.0552 EUR |
0.0564 EUR |
0.0552 EUR |
| 2026-01-20 |
0.0578 EUR |
176,857.1679 |
0.0585 EUR |
0.0559 EUR |
0.0585 EUR |
0.0568 EUR |
| 2026-01-19 |
0.0590 EUR |
420,024.0178 |
0.0640 EUR |
0.0525 EUR |
0.0640 EUR |
0.0590 EUR |
| 2026-01-18 |
0.0670 EUR |
120,157.8328 |
0.0662 EUR |
0.0657 EUR |
0.0675 EUR |
0.0671 EUR |
| 2026-01-17 |
0.0679 EUR |
1,550,009.1190 |
0.0682 EUR |
0.0670 EUR |
0.0693 EUR |
0.0670 EUR |
| 2026-01-16 |
0.0651 EUR |
1,128,979.2938 |
0.0616 EUR |
0.0616 EUR |
0.0665 EUR |
0.0658 EUR |
| 2026-01-15 |
0.0628 EUR |
156,317.7453 |
0.0628 EUR |
0.0610 EUR |
0.0633 EUR |
0.0610 EUR |
| 2026-01-14 |
0.0657 EUR |
334,742.9886 |
0.0662 EUR |
0.0635 EUR |
0.0667 EUR |
0.0638 EUR |
| 2026-01-13 |
0.0652 EUR |
658,166.3330 |
0.0643 EUR |
0.0639 EUR |
0.0675 EUR |
0.0665 EUR |
| 2026-01-12 |
0.0655 EUR |
1,728,989.3538 |
0.0669 EUR |
0.0638 EUR |
0.0673 EUR |
0.0657 EUR |
| 2026-01-11 |
0.0699 EUR |
3,721,446.4436 |
0.0725 EUR |
0.0665 EUR |
0.0785 EUR |
0.0671 EUR |
| 2026-01-10 |
0.0764 EUR |
11,158,605.8068 |
0.0604 EUR |
0.0604 EUR |
0.0906 EUR |
0.0762 EUR |
| 2026-01-09 |
0.0607 EUR |
695,725.4385 |
0.0587 EUR |
0.0587 EUR |
0.0619 EUR |
0.0608 EUR |
| 2026-01-08 |
0.0610 EUR |
624,854.1908 |
0.0608 EUR |
0.0577 EUR |
0.0634 EUR |
0.0590 EUR |
| 2026-01-07 |
0.0605 EUR |
426,528.8585 |
0.0601 EUR |
0.0595 EUR |
0.0617 EUR |
0.0595 EUR |
| 2026-01-06 |
0.0600 EUR |
111,915.1764 |
0.0595 EUR |
0.0584 EUR |
0.0610 EUR |
0.0592 EUR |
| 2026-01-05 |
0.0584 EUR |
58,477.5470 |
0.0592 EUR |
0.0577 EUR |
0.0595 EUR |
0.0595 EUR |
| 2026-01-04 |
0.0586 EUR |
4,406.0754 |
0.0588 EUR |
0.0579 EUR |
0.0590 EUR |
0.0579 EUR |
| 2026-01-03 |
0.0585 EUR |
47,794.2292 |
0.0591 EUR |
0.0572 EUR |
0.0591 EUR |
0.0585 EUR |
| 2026-01-02 |
0.0576 EUR |
116,728.4579 |
0.0567 EUR |
0.0565 EUR |
0.0588 EUR |
0.0588 EUR |
| 2026-01-01 |
0.0589 EUR |
159,238.9152 |
0.0575 EUR |
0.0570 EUR |
0.0582 EUR |
0.0577 EUR |
| 2025-12-31 |
0.0610 EUR |
3,529,954.0135 |
0.0568 EUR |
0.0568 EUR |
0.0684 EUR |
0.0604 EUR |
| 2025-12-30 |
0.0551 EUR |
438,360.7405 |
0.0561 EUR |
0.0542 EUR |
0.0564 EUR |
0.0545 EUR |
| 2025-12-29 |
0.0557 EUR |
211,883.0880 |
0.0540 EUR |
0.0540 EUR |
0.0565 EUR |
0.0561 EUR |
| 2025-12-28 |
0.0559 EUR |
1,499,506.9870 |
0.0544 EUR |
0.0533 EUR |
0.0590 EUR |
0.0551 EUR |
| 2025-12-27 |
0.0533 EUR |
1,715,429.0839 |
0.0504 EUR |
0.0504 EUR |
0.0583 EUR |
0.0537 EUR |
| 2025-12-26 |
0.0504 EUR |
20,341.4130 |
0.0504 EUR |
0.0504 EUR |
0.0507 EUR |
0.0507 EUR |
| 2025-12-25 |
0.0501 EUR |
821.7734 |
0.0500 EUR |
0.0495 EUR |
0.0504 EUR |
0.0504 EUR |
| 2025-12-24 |
0.0480 EUR |
442,448.0232 |
0.0491 EUR |
0.0476 EUR |
0.0491 EUR |
0.0488 EUR |
| 2025-12-23 |
0.0495 EUR |
794,260.2736 |
0.0509 EUR |
0.0488 EUR |
0.0509 EUR |
0.0491 EUR |
| 2025-12-22 |
0.0523 EUR |
189,926.1482 |
0.0518 EUR |
0.0518 EUR |
0.0527 EUR |
0.0519 EUR |
| 2025-12-21 |
0.0539 EUR |
201,477.9663 |
0.0542 EUR |
0.0522 EUR |
0.0542 EUR |
0.0522 EUR |
| 2025-12-20 |
0.0543 EUR |
18,846.3670 |
0.0544 EUR |
0.0542 EUR |
0.0545 EUR |
0.0542 EUR |
| 2025-12-19 |
0.0501 EUR |
23,209.7673 |
0.0501 EUR |
0.0501 EUR |
0.0525 EUR |
0.0525 EUR |
| 2025-12-18 |
0.0527 EUR |
11,932.8809 |
0.0529 EUR |
0.0524 EUR |
0.0532 EUR |
0.0529 EUR |
| 2025-12-17 |
0.0560 EUR |
53.2628 |
0.0552 EUR |
0.0552 EUR |
0.0552 EUR |
0.0552 EUR |
| 2025-12-16 |
0.0559 EUR |
2,538.0704 |
0.0553 EUR |
0.0553 EUR |
0.0563 EUR |
0.0563 EUR |