Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
0.0600 EUR |
24,689.1622 |
0.0592 EUR |
0.0589 EUR |
0.0593 EUR |
0.0589 EUR |
| 2025-12-14 |
0.0601 EUR |
131,697.4041 |
0.0602 EUR |
0.0599 EUR |
0.0602 EUR |
0.0599 EUR |
| 2025-12-13 |
0.0624 EUR |
994.6558 |
0.0621 EUR |
0.0621 EUR |
0.0624 EUR |
0.0624 EUR |
| 2025-12-12 |
0.0631 EUR |
32,345.8951 |
0.0629 EUR |
0.0629 EUR |
0.0635 EUR |
0.0635 EUR |
| 2025-12-11 |
0.0620 EUR |
411,515.9674 |
0.0646 EUR |
0.0613 EUR |
0.0646 EUR |
0.0633 EUR |
| 2025-12-10 |
0.0675 EUR |
597,965.7689 |
0.0696 EUR |
0.0663 EUR |
0.0696 EUR |
0.0663 EUR |
| 2025-12-09 |
0.0687 EUR |
1,145,503.4870 |
0.0648 EUR |
0.0647 EUR |
0.0709 EUR |
0.0688 EUR |
| 2025-12-08 |
0.0648 EUR |
15,388.8248 |
0.0654 EUR |
0.0643 EUR |
0.0657 EUR |
0.0643 EUR |
| 2025-12-07 |
0.0648 EUR |
15,083.7360 |
0.0662 EUR |
0.0637 EUR |
0.0662 EUR |
0.0657 EUR |
| 2025-12-06 |
0.0642 EUR |
93,169.0714 |
0.0638 EUR |
0.0638 EUR |
0.0648 EUR |
0.0646 EUR |
| 2025-12-05 |
0.0643 EUR |
178,258.2460 |
0.0659 EUR |
0.0633 EUR |
0.0659 EUR |
0.0633 EUR |
| 2025-12-04 |
0.0675 EUR |
72.1550 |
0.0675 EUR |
0.0675 EUR |
0.0675 EUR |
0.0675 EUR |
| 2025-12-03 |
0.0674 EUR |
10,242.2206 |
0.0671 EUR |
0.0671 EUR |
0.0682 EUR |
0.0674 EUR |
| 2025-12-02 |
0.0657 EUR |
15,833.5108 |
0.0636 EUR |
0.0632 EUR |
0.0665 EUR |
0.0664 EUR |
| 2025-12-01 |
0.0657 EUR |
27,168.1539 |
0.0620 EUR |
0.0620 EUR |
0.0638 EUR |
0.0630 EUR |
| 2025-11-30 |
0.0669 EUR |
3,352.3663 |
0.0672 EUR |
0.0666 EUR |
0.0672 EUR |
0.0667 EUR |
| 2025-11-29 |
0.0685 EUR |
21,779.3899 |
0.0689 EUR |
0.0684 EUR |
0.0689 EUR |
0.0684 EUR |
| 2025-11-28 |
0.0682 EUR |
4,105.7193 |
0.0703 EUR |
0.0681 EUR |
0.0703 EUR |
0.0681 EUR |
| 2025-11-27 |
0.0710 EUR |
148.8837 |
0.0710 EUR |
0.0710 EUR |
0.0710 EUR |
0.0710 EUR |
| 2025-11-26 |
0.0692 EUR |
13,030.9035 |
0.0697 EUR |
0.0684 EUR |
0.0697 EUR |
0.0684 EUR |
| 2025-11-25 |
0.0700 EUR |
23,342.6051 |
0.0703 EUR |
0.0700 EUR |
0.0706 EUR |
0.0702 EUR |
| 2025-11-24 |
0.0692 EUR |
311.3406 |
0.0679 EUR |
0.0679 EUR |
0.0706 EUR |
0.0706 EUR |
| 2025-11-23 |
0.0692 EUR |
2,172.3694 |
0.0692 EUR |
0.0690 EUR |
0.0694 EUR |
0.0693 EUR |
| 2025-11-22 |
0.0672 EUR |
11,863.9021 |
0.0671 EUR |
0.0662 EUR |
0.0677 EUR |
0.0677 EUR |
| 2025-11-21 |
0.0706 EUR |
21,829.5131 |
0.0697 EUR |
0.0654 EUR |
0.0697 EUR |
0.0654 EUR |
| 2025-11-20 |
0.0721 EUR |
99,892.5749 |
0.0743 EUR |
0.0706 EUR |
0.0743 EUR |
0.0714 EUR |
| 2025-11-19 |
0.0748 EUR |
3,233.8332 |
0.0747 EUR |
0.0710 EUR |
0.0747 EUR |
0.0710 EUR |
| 2025-11-18 |
0.0759 EUR |
7,258.7893 |
0.0747 EUR |
0.0739 EUR |
0.0767 EUR |
0.0759 EUR |
| 2025-11-17 |
0.0773 EUR |
109,864.0849 |
0.0766 EUR |
0.0733 EUR |
0.0784 EUR |
0.0733 EUR |
| 2025-11-16 |
0.0759 EUR |
269,629.6715 |
0.0764 EUR |
0.0727 EUR |
0.0784 EUR |
0.0747 EUR |
| 2025-11-15 |
0.0792 EUR |
63.4079 |
0.0792 EUR |
0.0792 EUR |
0.0792 EUR |
0.0792 EUR |
| 2025-11-14 |
0.0764 EUR |
10,710.9833 |
0.0772 EUR |
0.0762 EUR |
0.0780 EUR |
0.0778 EUR |
| 2025-11-13 |
0.0837 EUR |
191,075.6396 |
0.0834 EUR |
0.0781 EUR |
0.0843 EUR |
0.0781 EUR |
| 2025-11-12 |
0.0859 EUR |
1,270.7193 |
0.0882 EUR |
0.0848 EUR |
0.0882 EUR |
0.0848 EUR |
| 2025-11-11 |
0.0875 EUR |
48,749.0818 |
0.0849 EUR |
0.0849 EUR |
0.0901 EUR |
0.0887 EUR |
| 2025-11-10 |
0.0873 EUR |
3,364.1236 |
0.0874 EUR |
0.0866 EUR |
0.0874 EUR |
0.0866 EUR |
| 2025-11-09 |
0.0868 EUR |
114.5450 |
0.0870 EUR |
0.0870 EUR |
0.0870 EUR |
0.0870 EUR |
| 2025-11-08 |
0.0878 EUR |
19,427.1167 |
0.0886 EUR |
0.0868 EUR |
0.0888 EUR |
0.0888 EUR |
| 2025-11-07 |
0.0831 EUR |
16,519.3011 |
0.0817 EUR |
0.0797 EUR |
0.0869 EUR |
0.0869 EUR |
| 2025-11-06 |
0.0783 EUR |
6,606.7924 |
0.0784 EUR |
0.0765 EUR |
0.0809 EUR |
0.0809 EUR |
| 2025-11-05 |
0.0769 EUR |
24,949.8838 |
0.0788 EUR |
0.0776 EUR |
0.0806 EUR |
0.0806 EUR |
| 2025-11-04 |
0.0832 EUR |
48,711.3714 |
0.0839 EUR |
0.0788 EUR |
0.0847 EUR |
0.0788 EUR |
| 2025-11-03 |
0.0879 EUR |
195,158.8339 |
0.0917 EUR |
0.0815 EUR |
0.0917 EUR |
0.0840 EUR |
| 2025-11-02 |
0.0945 EUR |
4,211.0818 |
0.0948 EUR |
0.0945 EUR |
0.0948 EUR |
0.0945 EUR |
| 2025-11-01 |
0.0910 EUR |
183.5623 |
0.0911 EUR |
0.0910 EUR |
0.0923 EUR |
0.0910 EUR |
| 2025-10-31 |
0.0898 EUR |
77,162.7763 |
0.0888 EUR |
0.0880 EUR |
0.0903 EUR |
0.0903 EUR |
| 2025-10-30 |
0.0887 EUR |
9,954.6892 |
0.0920 EUR |
0.0860 EUR |
0.0920 EUR |
0.0861 EUR |
| 2025-10-29 |
0.0938 EUR |
3,883.9323 |
0.0952 EUR |
0.0926 EUR |
0.0959 EUR |
0.0959 EUR |