Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.2963 EUR |
54,207.3545 |
0.2921 EUR |
0.2891 EUR |
0.3025 EUR |
0.2968 EUR |
| 2025-02-18 |
0.2861 EUR |
600,614.4367 |
0.2842 EUR |
0.2760 EUR |
0.3060 EUR |
0.2931 EUR |
| 2025-02-17 |
0.3235 EUR |
1,619,028.9132 |
0.3300 EUR |
0.2856 EUR |
0.3549 EUR |
0.2927 EUR |
| 2025-02-16 |
0.3149 EUR |
4,091,875.4503 |
0.3359 EUR |
0.2723 EUR |
0.3439 EUR |
0.2962 EUR |
| 2025-02-15 |
0.2807 EUR |
2,388.8886 |
0.2843 EUR |
0.2731 EUR |
0.2843 EUR |
0.2731 EUR |
| 2025-02-14 |
0.2804 EUR |
80,677.3156 |
0.2828 EUR |
0.2771 EUR |
0.2854 EUR |
0.2845 EUR |
| 2025-02-13 |
0.2831 EUR |
76,510.8194 |
0.2893 EUR |
0.2733 EUR |
0.2967 EUR |
0.2799 EUR |
| 2025-02-12 |
0.2753 EUR |
207,151.5947 |
0.2570 EUR |
0.2543 EUR |
0.2954 EUR |
0.2916 EUR |
| 2025-02-11 |
0.2666 EUR |
54,693.0317 |
0.2708 EUR |
0.2560 EUR |
0.2773 EUR |
0.2622 EUR |
| 2025-02-10 |
0.2570 EUR |
167,131.0289 |
0.2609 EUR |
0.2514 EUR |
0.2667 EUR |
0.2638 EUR |
| 2025-02-09 |
0.2676 EUR |
1,539,625.6510 |
0.2498 EUR |
0.2438 EUR |
0.2811 EUR |
0.2540 EUR |
| 2025-02-08 |
0.2359 EUR |
1,050.5236 |
0.2381 EUR |
0.2355 EUR |
0.2487 EUR |
0.2487 EUR |
| 2025-02-07 |
0.2363 EUR |
75,059.6102 |
0.2283 EUR |
0.2283 EUR |
0.2459 EUR |
0.2287 EUR |
| 2025-02-06 |
0.2394 EUR |
20,953.4849 |
0.2432 EUR |
0.2294 EUR |
0.2496 EUR |
0.2304 EUR |
| 2025-02-05 |
0.2460 EUR |
42,771.8140 |
0.2457 EUR |
0.2406 EUR |
0.2522 EUR |
0.2422 EUR |
| 2025-02-04 |
0.2584 EUR |
31,693.6127 |
0.2724 EUR |
0.2417 EUR |
0.2724 EUR |
0.2454 EUR |
| 2025-02-03 |
0.2312 EUR |
614,554.3972 |
0.2610 EUR |
0.2086 EUR |
0.2765 EUR |
0.2765 EUR |
| 2025-02-02 |
0.2881 EUR |
89,717.3193 |
0.3120 EUR |
0.2800 EUR |
0.3164 EUR |
0.2813 EUR |
| 2025-02-01 |
0.3293 EUR |
7,264.5282 |
0.3478 EUR |
0.3224 EUR |
0.3478 EUR |
0.3226 EUR |
| 2025-01-31 |
0.3513 EUR |
6,891.4387 |
0.3415 EUR |
0.3415 EUR |
0.3571 EUR |
0.3448 EUR |
| 2025-01-30 |
0.3434 EUR |
8,160.0357 |
0.3253 EUR |
0.3253 EUR |
0.3464 EUR |
0.3438 EUR |
| 2025-01-29 |
0.3270 EUR |
13,256.1084 |
0.3262 EUR |
0.3220 EUR |
0.3348 EUR |
0.3315 EUR |
| 2025-01-28 |
0.3348 EUR |
17,546.8679 |
0.3411 EUR |
0.3223 EUR |
0.3433 EUR |
0.3248 EUR |
| 2025-01-27 |
0.3310 EUR |
7,110.3005 |
0.3500 EUR |
0.3187 EUR |
0.3500 EUR |
0.3378 EUR |
| 2025-01-26 |
0.3640 EUR |
2,056.9684 |
0.3642 EUR |
0.3615 EUR |
0.3672 EUR |
0.3615 EUR |
| 2025-01-25 |
0.3566 EUR |
26,831.6723 |
0.3537 EUR |
0.3537 EUR |
0.3647 EUR |
0.3641 EUR |
| 2025-01-24 |
0.3739 EUR |
4,646.9751 |
0.3731 EUR |
0.3592 EUR |
0.3786 EUR |
0.3592 EUR |
| 2025-01-23 |
0.3716 EUR |
15,176.5229 |
0.3750 EUR |
0.3635 EUR |
0.3752 EUR |
0.3674 EUR |
| 2025-01-22 |
0.3869 EUR |
3,490.1866 |
0.3904 EUR |
0.3795 EUR |
0.3952 EUR |
0.3809 EUR |
| 2025-01-21 |
0.3808 EUR |
58,523.9602 |
0.3782 EUR |
0.3707 EUR |
0.3950 EUR |
0.3915 EUR |
| 2025-01-20 |
0.3876 EUR |
124,293.2810 |
0.3773 EUR |
0.3684 EUR |
0.4077 EUR |
0.3816 EUR |
| 2025-01-19 |
0.3979 EUR |
298,152.6756 |
0.4177 EUR |
0.3781 EUR |
0.4208 EUR |
0.3795 EUR |
| 2025-01-18 |
0.4282 EUR |
11,144.3160 |
0.4504 EUR |
0.4136 EUR |
0.4544 EUR |
0.4153 EUR |
| 2025-01-17 |
0.4334 EUR |
16,014.8541 |
0.4240 EUR |
0.4230 EUR |
0.4445 EUR |
0.4396 EUR |
| 2025-01-16 |
0.4262 EUR |
15,855.7527 |
0.4267 EUR |
0.4192 EUR |
0.4307 EUR |
0.4284 EUR |
| 2025-01-15 |
0.4123 EUR |
42,657.4310 |
0.4166 EUR |
0.4060 EUR |
0.4330 EUR |
0.4310 EUR |
| 2025-01-14 |
0.4114 EUR |
7,586.3623 |
0.4015 EUR |
0.4015 EUR |
0.4163 EUR |
0.4159 EUR |
| 2025-01-13 |
0.3940 EUR |
35,441.4291 |
0.4175 EUR |
0.3845 EUR |
0.4175 EUR |
0.4066 EUR |
| 2025-01-12 |
0.4271 EUR |
8,829.6466 |
0.4290 EUR |
0.4200 EUR |
0.4350 EUR |
0.4200 EUR |
| 2025-01-11 |
0.4271 EUR |
2,551.9973 |
0.4302 EUR |
0.4253 EUR |
0.4338 EUR |
0.4338 EUR |
| 2025-01-10 |
0.4337 EUR |
27,366.1207 |
0.4338 EUR |
0.4254 EUR |
0.4396 EUR |
0.4351 EUR |
| 2025-01-09 |
0.4238 EUR |
30,786.6763 |
0.4218 EUR |
0.4120 EUR |
0.4326 EUR |
0.4120 EUR |
| 2025-01-08 |
0.4190 EUR |
76,767.6905 |
0.4278 EUR |
0.4031 EUR |
0.4308 EUR |
0.4188 EUR |
| 2025-01-07 |
0.4504 EUR |
26,321.9117 |
0.4685 EUR |
0.4279 EUR |
0.4690 EUR |
0.4332 EUR |
| 2025-01-06 |
0.4692 EUR |
11,750.1773 |
0.4584 EUR |
0.4584 EUR |
0.4770 EUR |
0.4714 EUR |
| 2025-01-05 |
0.4612 EUR |
24,477.9049 |
0.4607 EUR |
0.4532 EUR |
0.4693 EUR |
0.4630 EUR |
| 2025-01-04 |
0.4613 EUR |
8,003.9588 |
0.4629 EUR |
0.4551 EUR |
0.4683 EUR |
0.4620 EUR |
| 2025-01-03 |
0.4604 EUR |
9,349.2961 |
0.4451 EUR |
0.4451 EUR |
0.4648 EUR |
0.4636 EUR |
| 2025-01-02 |
0.4457 EUR |
10,013.2868 |
0.4323 EUR |
0.4323 EUR |
0.4540 EUR |
0.4514 EUR |
| 2025-01-01 |
0.4197 EUR |
3,282.9936 |
0.4260 EUR |
0.4106 EUR |
0.4298 EUR |
0.4298 EUR |