Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
0.5846 EUR |
770,129.7113 |
0.5958 EUR |
0.5626 EUR |
0.6120 EUR |
0.5739 EUR |
| 2024-02-10 |
0.5787 EUR |
2,235,720.6313 |
0.5757 EUR |
0.5464 EUR |
0.6105 EUR |
0.5892 EUR |
| 2024-02-09 |
0.5628 EUR |
7,426,255.4516 |
0.5073 EUR |
0.4968 EUR |
0.6028 EUR |
0.5651 EUR |
| 2024-02-08 |
0.4896 EUR |
9,249,865.2946 |
0.4843 EUR |
0.4446 EUR |
0.5296 EUR |
0.5017 EUR |
| 2024-02-07 |
0.4608 EUR |
18,682,918.7310 |
0.2605 EUR |
0.2605 EUR |
0.5100 EUR |
0.4723 EUR |
| 2024-02-06 |
0.2595 EUR |
288,362.8972 |
0.2580 EUR |
0.2570 EUR |
0.2643 EUR |
0.2633 EUR |
| 2024-02-05 |
0.2571 EUR |
86,706.2661 |
0.2500 EUR |
0.2500 EUR |
0.2620 EUR |
0.2553 EUR |
| 2024-02-04 |
0.2542 EUR |
69,585.8018 |
0.2579 EUR |
0.2512 EUR |
0.2587 EUR |
0.2512 EUR |
| 2024-02-03 |
0.2634 EUR |
35,434.5031 |
0.2662 EUR |
0.2594 EUR |
0.2662 EUR |
0.2603 EUR |
| 2024-02-02 |
0.2621 EUR |
8,246.6252 |
0.2601 EUR |
0.2582 EUR |
0.2659 EUR |
0.2659 EUR |
| 2024-02-01 |
0.2563 EUR |
129,262.2596 |
0.2518 EUR |
0.2493 EUR |
0.2623 EUR |
0.2604 EUR |
| 2024-01-31 |
0.2593 EUR |
98,283.1300 |
0.2651 EUR |
0.2533 EUR |
0.2666 EUR |
0.2559 EUR |
| 2024-01-30 |
0.2701 EUR |
188,227.6140 |
0.2684 EUR |
0.2653 EUR |
0.2746 EUR |
0.2676 EUR |
| 2024-01-29 |
0.2680 EUR |
185,453.5310 |
0.2601 EUR |
0.2596 EUR |
0.2720 EUR |
0.2706 EUR |
| 2024-01-28 |
0.2638 EUR |
59,571.4208 |
0.2662 EUR |
0.2545 EUR |
0.2678 EUR |
0.2561 EUR |
| 2024-01-27 |
0.2610 EUR |
287,854.4105 |
0.2578 EUR |
0.2568 EUR |
0.2676 EUR |
0.2647 EUR |
| 2024-01-26 |
0.2570 EUR |
283,260.8780 |
0.2443 EUR |
0.2443 EUR |
0.2614 EUR |
0.2588 EUR |
| 2024-01-25 |
0.2426 EUR |
154,189.2993 |
0.2487 EUR |
0.2390 EUR |
0.2487 EUR |
0.2430 EUR |
| 2024-01-24 |
0.2470 EUR |
183,981.0910 |
0.2478 EUR |
0.2400 EUR |
0.2512 EUR |
0.2466 EUR |
| 2024-01-23 |
0.2449 EUR |
332,403.4901 |
0.2583 EUR |
0.2344 EUR |
0.2617 EUR |
0.2452 EUR |
| 2024-01-22 |
0.2582 EUR |
340,897.3239 |
0.2688 EUR |
0.2519 EUR |
0.2688 EUR |
0.2623 EUR |
| 2024-01-21 |
0.2708 EUR |
93,278.3710 |
0.2716 EUR |
0.2682 EUR |
0.2743 EUR |
0.2700 EUR |
| 2024-01-20 |
0.2685 EUR |
184,839.4745 |
0.2627 EUR |
0.2623 EUR |
0.2750 EUR |
0.2702 EUR |
| 2024-01-19 |
0.2670 EUR |
576,451.1608 |
0.2796 EUR |
0.2516 EUR |
0.2807 EUR |
0.2645 EUR |
| 2024-01-18 |
0.3016 EUR |
385,513.9807 |
0.3098 EUR |
0.2736 EUR |
0.3138 EUR |
0.2800 EUR |
| 2024-01-17 |
0.3184 EUR |
1,469,815.4034 |
0.3044 EUR |
0.3022 EUR |
0.3300 EUR |
0.3093 EUR |
| 2024-01-16 |
0.3014 EUR |
985,997.6059 |
0.2855 EUR |
0.2846 EUR |
0.3093 EUR |
0.3045 EUR |
| 2024-01-15 |
0.2856 EUR |
293,792.8199 |
0.2707 EUR |
0.2707 EUR |
0.2926 EUR |
0.2854 EUR |
| 2024-01-14 |
0.2807 EUR |
130,019.3463 |
0.2774 EUR |
0.2712 EUR |
0.2900 EUR |
0.2741 EUR |
| 2024-01-13 |
0.2861 EUR |
277,114.8379 |
0.2800 EUR |
0.2672 EUR |
0.2919 EUR |
0.2825 EUR |
| 2024-01-12 |
0.2876 EUR |
318,436.3625 |
0.2908 EUR |
0.2675 EUR |
0.3011 EUR |
0.2764 EUR |
| 2024-01-11 |
0.2835 EUR |
493,107.9183 |
0.2671 EUR |
0.2662 EUR |
0.2949 EUR |
0.2857 EUR |
| 2024-01-10 |
0.2546 EUR |
279,072.3249 |
0.2488 EUR |
0.2390 EUR |
0.2739 EUR |
0.2692 EUR |
| 2024-01-09 |
0.2465 EUR |
216,874.8822 |
0.2567 EUR |
0.2343 EUR |
0.2586 EUR |
0.2435 EUR |
| 2024-01-08 |
0.2537 EUR |
318,230.6225 |
0.2516 EUR |
0.2400 EUR |
0.2639 EUR |
0.2631 EUR |
| 2024-01-07 |
0.2770 EUR |
276,659.3882 |
0.2867 EUR |
0.2533 EUR |
0.2944 EUR |
0.2576 EUR |
| 2024-01-06 |
0.2768 EUR |
357,441.7917 |
0.2914 EUR |
0.2595 EUR |
0.2940 EUR |
0.2787 EUR |
| 2024-01-05 |
0.2972 EUR |
916,764.3452 |
0.3114 EUR |
0.2766 EUR |
0.3337 EUR |
0.2835 EUR |
| 2024-01-04 |
0.3215 EUR |
1,920,734.9718 |
0.3090 EUR |
0.2919 EUR |
0.3492 EUR |
0.3153 EUR |
| 2024-01-03 |
0.2888 EUR |
1,229,783.2813 |
0.2838 EUR |
0.2347 EUR |
0.3100 EUR |
0.3049 EUR |
| 2024-01-02 |
0.2882 EUR |
317,009.5526 |
0.2829 EUR |
0.2777 EUR |
0.2982 EUR |
0.2825 EUR |
| 2024-01-01 |
0.2736 EUR |
223,851.7068 |
0.2753 EUR |
0.2632 EUR |
0.2819 EUR |
0.2800 EUR |
| 2023-12-31 |
0.2812 EUR |
221,131.7942 |
0.2859 EUR |
0.2649 EUR |
0.2891 EUR |
0.2715 EUR |
| 2023-12-30 |
0.2817 EUR |
277,052.5633 |
0.2788 EUR |
0.2750 EUR |
0.2888 EUR |
0.2828 EUR |
| 2023-12-29 |
0.3030 EUR |
855,161.0117 |
0.2871 EUR |
0.2732 EUR |
0.4600 EUR |
0.2762 EUR |
| 2023-12-28 |
0.2955 EUR |
392,384.4870 |
0.3081 EUR |
0.2802 EUR |
0.3125 EUR |
0.2872 EUR |
| 2023-12-27 |
0.3135 EUR |
309,155.3598 |
0.3275 EUR |
0.3033 EUR |
0.3275 EUR |
0.3082 EUR |
| 2023-12-26 |
0.3168 EUR |
1,280,807.3792 |
0.3124 EUR |
0.2963 EUR |
0.3350 EUR |
0.3265 EUR |
| 2023-12-25 |
0.3004 EUR |
386,212.4857 |
0.2954 EUR |
0.2904 EUR |
0.3105 EUR |
0.3079 EUR |
| 2023-12-24 |
0.2998 EUR |
1,231,047.2616 |
0.2882 EUR |
0.2853 EUR |
0.3137 EUR |
0.2949 EUR |