Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.9059 EUR |
192,375.9489 |
0.9564 EUR |
0.8678 EUR |
0.9564 EUR |
0.8938 EUR |
| 2024-03-31 |
0.9472 EUR |
232,452.8360 |
0.9500 EUR |
0.9349 EUR |
0.9644 EUR |
0.9545 EUR |
| 2024-03-30 |
0.9757 EUR |
316,898.6355 |
0.9803 EUR |
0.9500 EUR |
1.0082 EUR |
0.9550 EUR |
| 2024-03-29 |
1.0095 EUR |
713,278.6849 |
1.1310 EUR |
0.9683 EUR |
1.1387 EUR |
0.9756 EUR |
| 2024-03-28 |
1.1325 EUR |
394,530.1622 |
1.1553 EUR |
1.0919 EUR |
1.1722 EUR |
1.1438 EUR |
| 2024-03-27 |
1.1387 EUR |
1,135,539.6870 |
1.0968 EUR |
1.0807 EUR |
1.1748 EUR |
1.1671 EUR |
| 2024-03-26 |
1.0959 EUR |
961,610.6473 |
1.0702 EUR |
1.0530 EUR |
1.1275 EUR |
1.1008 EUR |
| 2024-03-25 |
1.0487 EUR |
1,051,146.1674 |
1.0311 EUR |
1.0106 EUR |
1.0946 EUR |
1.0808 EUR |
| 2024-03-24 |
1.0165 EUR |
1,591,587.0041 |
1.0022 EUR |
0.9622 EUR |
1.0800 EUR |
1.0447 EUR |
| 2024-03-23 |
1.0171 EUR |
987,374.7795 |
1.0315 EUR |
0.9850 EUR |
1.0381 EUR |
1.0139 EUR |
| 2024-03-22 |
1.0673 EUR |
4,639,102.2410 |
1.0651 EUR |
0.9934 EUR |
1.1390 EUR |
1.0284 EUR |
| 2024-03-21 |
1.1586 EUR |
6,833,646.5053 |
1.5143 EUR |
0.9706 EUR |
1.5636 EUR |
0.9872 EUR |
| 2024-03-20 |
1.4646 EUR |
571,536.5974 |
1.4873 EUR |
1.3797 EUR |
1.5555 EUR |
1.5266 EUR |
| 2024-03-19 |
1.4525 EUR |
973,491.1622 |
1.4760 EUR |
1.2689 EUR |
1.6153 EUR |
1.4905 EUR |
| 2024-03-18 |
1.5405 EUR |
665,774.1890 |
1.5849 EUR |
1.4750 EUR |
1.6422 EUR |
1.5409 EUR |
| 2024-03-17 |
1.5908 EUR |
3,162,873.4431 |
1.4834 EUR |
1.4511 EUR |
1.6963 EUR |
1.5936 EUR |
| 2024-03-16 |
1.4418 EUR |
740,921.0504 |
1.5002 EUR |
1.3318 EUR |
1.5080 EUR |
1.4813 EUR |
| 2024-03-15 |
1.5088 EUR |
3,014,764.7744 |
1.4704 EUR |
1.4034 EUR |
1.6022 EUR |
1.5058 EUR |
| 2024-03-14 |
1.4231 EUR |
2,475,972.8176 |
1.2497 EUR |
1.2206 EUR |
1.5593 EUR |
1.5041 EUR |
| 2024-03-13 |
1.2553 EUR |
718,037.6455 |
1.2866 EUR |
1.1937 EUR |
1.3426 EUR |
1.2576 EUR |
| 2024-03-12 |
1.3417 EUR |
3,082,381.7560 |
1.1982 EUR |
1.1563 EUR |
1.4879 EUR |
1.2912 EUR |
| 2024-03-11 |
1.1910 EUR |
6,052,488.9102 |
1.2253 EUR |
1.1195 EUR |
1.3141 EUR |
1.1887 EUR |
| 2024-03-10 |
1.1120 EUR |
12,075,719.7452 |
0.7673 EUR |
0.7402 EUR |
1.3445 EUR |
1.1780 EUR |
| 2024-03-09 |
0.7430 EUR |
859,603.2456 |
0.7219 EUR |
0.7034 EUR |
0.7903 EUR |
0.7781 EUR |
| 2024-03-08 |
0.6943 EUR |
775,083.6049 |
0.6803 EUR |
0.6501 EUR |
0.7251 EUR |
0.7251 EUR |
| 2024-03-07 |
0.6804 EUR |
2,492,636.0091 |
0.6113 EUR |
0.6060 EUR |
0.7693 EUR |
0.6711 EUR |
| 2024-03-06 |
0.5834 EUR |
275,468.7660 |
0.5346 EUR |
0.5290 EUR |
0.6106 EUR |
0.6070 EUR |
| 2024-03-05 |
0.5419 EUR |
614,400.4730 |
0.5878 EUR |
0.4827 EUR |
0.5888 EUR |
0.5393 EUR |
| 2024-03-04 |
0.5964 EUR |
123,957.4046 |
0.6041 EUR |
0.5686 EUR |
0.6243 EUR |
0.5926 EUR |
| 2024-03-03 |
0.6090 EUR |
177,468.6812 |
0.6050 EUR |
0.5750 EUR |
0.6350 EUR |
0.6005 EUR |
| 2024-03-02 |
0.6049 EUR |
831,806.9174 |
0.5740 EUR |
0.5586 EUR |
0.6520 EUR |
0.6079 EUR |
| 2024-03-01 |
0.5835 EUR |
1,655,929.7205 |
0.5424 EUR |
0.5394 EUR |
0.6570 EUR |
0.5805 EUR |
| 2024-02-29 |
0.5350 EUR |
135,774.2177 |
0.5304 EUR |
0.5191 EUR |
0.5468 EUR |
0.5391 EUR |
| 2024-02-28 |
0.5386 EUR |
108,910.5148 |
0.5450 EUR |
0.4901 EUR |
0.5539 EUR |
0.5348 EUR |
| 2024-02-27 |
0.5512 EUR |
137,784.3931 |
0.5590 EUR |
0.5365 EUR |
0.5592 EUR |
0.5475 EUR |
| 2024-02-26 |
0.5563 EUR |
116,364.4296 |
0.5557 EUR |
0.5355 EUR |
0.5658 EUR |
0.5633 EUR |
| 2024-02-25 |
0.5511 EUR |
97,122.9016 |
0.5564 EUR |
0.5440 EUR |
0.5573 EUR |
0.5525 EUR |
| 2024-02-24 |
0.5548 EUR |
68,134.8234 |
0.5553 EUR |
0.5444 EUR |
0.5625 EUR |
0.5600 EUR |
| 2024-02-23 |
0.5567 EUR |
61,115.7250 |
0.5718 EUR |
0.5482 EUR |
0.5730 EUR |
0.5562 EUR |
| 2024-02-22 |
0.5672 EUR |
72,766.2492 |
0.5787 EUR |
0.5556 EUR |
0.5787 EUR |
0.5700 EUR |
| 2024-02-21 |
0.5830 EUR |
145,552.6028 |
0.6041 EUR |
0.5573 EUR |
0.6041 EUR |
0.5766 EUR |
| 2024-02-20 |
0.6156 EUR |
1,615,705.2523 |
0.5808 EUR |
0.5604 EUR |
0.6625 EUR |
0.6077 EUR |
| 2024-02-19 |
0.5754 EUR |
486,208.3873 |
0.5832 EUR |
0.5650 EUR |
0.5992 EUR |
0.5800 EUR |
| 2024-02-18 |
0.5693 EUR |
393,596.0759 |
0.5469 EUR |
0.5469 EUR |
0.5896 EUR |
0.5739 EUR |
| 2024-02-17 |
0.5369 EUR |
58,053.9803 |
0.5495 EUR |
0.5269 EUR |
0.5522 EUR |
0.5409 EUR |
| 2024-02-16 |
0.5494 EUR |
243,236.9015 |
0.5641 EUR |
0.5370 EUR |
0.5654 EUR |
0.5489 EUR |
| 2024-02-15 |
0.5662 EUR |
700,144.7204 |
0.5530 EUR |
0.5462 EUR |
0.6019 EUR |
0.5553 EUR |
| 2024-02-14 |
0.5442 EUR |
467,369.9141 |
0.5501 EUR |
0.5356 EUR |
0.5558 EUR |
0.5483 EUR |
| 2024-02-13 |
0.5472 EUR |
476,391.2751 |
0.5674 EUR |
0.5282 EUR |
0.5809 EUR |
0.5488 EUR |
| 2024-02-12 |
0.5666 EUR |
596,456.8134 |
0.5734 EUR |
0.5508 EUR |
0.5837 EUR |
0.5699 EUR |