Identifier on Bitvavo: IDEX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
0.0388 EUR |
909,175.2003 IDEX |
0.0378 EUR |
0.0370 EUR |
0.0415 EUR |
0.0402 EUR |
| 2025-02-13 |
0.0392 EUR |
10,853,639.8754 IDEX |
0.0401 EUR |
0.0369 EUR |
0.0426 EUR |
0.0378 EUR |
| 2025-02-12 |
0.0462 EUR |
66,980,956.8452 IDEX |
0.0469 EUR |
0.0398 EUR |
0.0514 EUR |
0.0414 EUR |
| 2025-02-11 |
0.0429 EUR |
17,545,631.9473 IDEX |
0.0356 EUR |
0.0351 EUR |
0.0475 EUR |
0.0452 EUR |
| 2025-02-10 |
0.0357 EUR |
1,106,251.9671 IDEX |
0.0336 EUR |
0.0336 EUR |
0.0366 EUR |
0.0357 EUR |
| 2025-02-09 |
0.0346 EUR |
58,832.2082 IDEX |
0.0347 EUR |
0.0334 EUR |
0.0353 EUR |
0.0336 EUR |
| 2025-02-08 |
0.0344 EUR |
20,939.7518 IDEX |
0.0332 EUR |
0.0332 EUR |
0.0350 EUR |
0.0348 EUR |
| 2025-02-07 |
0.0343 EUR |
93,812.7291 IDEX |
0.0341 EUR |
0.0333 EUR |
0.0357 EUR |
0.0333 EUR |
| 2025-02-06 |
0.0360 EUR |
547,787.5613 IDEX |
0.0360 EUR |
0.0335 EUR |
0.0374 EUR |
0.0338 EUR |
| 2025-02-05 |
0.0357 EUR |
786,860.3306 IDEX |
0.0346 EUR |
0.0340 EUR |
0.0367 EUR |
0.0351 EUR |
| 2025-02-04 |
0.0352 EUR |
1,302,010.8459 IDEX |
0.0366 EUR |
0.0332 EUR |
0.0366 EUR |
0.0354 EUR |
| 2025-02-03 |
0.0349 EUR |
633,203.2611 IDEX |
0.0350 EUR |
0.0309 EUR |
0.0380 EUR |
0.0375 EUR |
| 2025-02-02 |
0.0377 EUR |
973,875.9400 IDEX |
0.0409 EUR |
0.0353 EUR |
0.0410 EUR |
0.0359 EUR |
| 2025-02-01 |
0.0431 EUR |
305,296.8223 IDEX |
0.0442 EUR |
0.0409 EUR |
0.0446 EUR |
0.0409 EUR |
| 2025-01-31 |
0.0450 EUR |
1,068,257.8400 IDEX |
0.0448 EUR |
0.0440 EUR |
0.0459 EUR |
0.0441 EUR |
| 2025-01-30 |
0.0450 EUR |
44,606.1850 IDEX |
0.0435 EUR |
0.0435 EUR |
0.0460 EUR |
0.0452 EUR |
| 2025-01-29 |
0.0440 EUR |
146,061.0927 IDEX |
0.0425 EUR |
0.0425 EUR |
0.0452 EUR |
0.0448 EUR |
| 2025-01-28 |
0.0450 EUR |
66,949.1534 IDEX |
0.0461 EUR |
0.0428 EUR |
0.0462 EUR |
0.0428 EUR |
| 2025-01-27 |
0.0424 EUR |
734,316.6885 IDEX |
0.0448 EUR |
0.0410 EUR |
0.0448 EUR |
0.0439 EUR |
| 2025-01-26 |
0.0471 EUR |
373,816.7096 IDEX |
0.0464 EUR |
0.0464 EUR |
0.0480 EUR |
0.0468 EUR |
| 2025-01-25 |
0.0463 EUR |
88,046.0924 IDEX |
0.0461 EUR |
0.0455 EUR |
0.0471 EUR |
0.0465 EUR |
| 2025-01-24 |
0.0482 EUR |
12,931.4144 IDEX |
0.0484 EUR |
0.0467 EUR |
0.0495 EUR |
0.0467 EUR |
| 2025-01-23 |
0.0482 EUR |
1,037,158.0158 IDEX |
0.0499 EUR |
0.0472 EUR |
0.0510 EUR |
0.0481 EUR |
| 2025-01-22 |
0.0499 EUR |
634,311.4411 IDEX |
0.0481 EUR |
0.0479 EUR |
0.0517 EUR |
0.0492 EUR |
| 2025-01-21 |
0.0499 EUR |
1,952,270.5252 IDEX |
0.0471 EUR |
0.0465 EUR |
0.0512 EUR |
0.0482 EUR |
| 2025-01-20 |
0.0500 EUR |
505,864.8313 IDEX |
0.0494 EUR |
0.0477 EUR |
0.0527 EUR |
0.0480 EUR |
| 2025-01-19 |
0.0524 EUR |
1,830,930.4299 IDEX |
0.0562 EUR |
0.0490 EUR |
0.0567 EUR |
0.0505 EUR |
| 2025-01-18 |
0.0569 EUR |
5,427,431.0824 IDEX |
0.0585 EUR |
0.0534 EUR |
0.0611 EUR |
0.0565 EUR |
| 2025-01-17 |
0.0581 EUR |
670,131.3457 IDEX |
0.0569 EUR |
0.0567 EUR |
0.0589 EUR |
0.0589 EUR |
| 2025-01-16 |
0.0578 EUR |
1,093,081.2609 IDEX |
0.0592 EUR |
0.0563 EUR |
0.0598 EUR |
0.0568 EUR |
| 2025-01-15 |
0.0590 EUR |
1,076,968.7373 IDEX |
0.0578 EUR |
0.0571 EUR |
0.0599 EUR |
0.0594 EUR |
| 2025-01-14 |
0.0575 EUR |
572,101.8675 IDEX |
0.0579 EUR |
0.0569 EUR |
0.0581 EUR |
0.0576 EUR |
| 2025-01-13 |
0.0580 EUR |
5,866,784.7897 IDEX |
0.0577 EUR |
0.0538 EUR |
0.0619 EUR |
0.0582 EUR |
| 2025-01-12 |
0.0580 EUR |
877,983.6015 IDEX |
0.0575 EUR |
0.0566 EUR |
0.0593 EUR |
0.0566 EUR |
| 2025-01-11 |
0.0579 EUR |
379,248.0593 IDEX |
0.0583 EUR |
0.0563 EUR |
0.0593 EUR |
0.0583 EUR |
| 2025-01-10 |
0.0577 EUR |
599,877.7918 IDEX |
0.0567 EUR |
0.0563 EUR |
0.0604 EUR |
0.0573 EUR |
| 2025-01-09 |
0.0575 EUR |
343,863.3776 IDEX |
0.0589 EUR |
0.0550 EUR |
0.0595 EUR |
0.0565 EUR |
| 2025-01-08 |
0.0581 EUR |
1,509,229.2739 IDEX |
0.0603 EUR |
0.0555 EUR |
0.0614 EUR |
0.0570 EUR |
| 2025-01-07 |
0.0638 EUR |
1,817,500.8818 IDEX |
0.0655 EUR |
0.0602 EUR |
0.0656 EUR |
0.0612 EUR |
| 2025-01-06 |
0.0668 EUR |
1,149,968.7017 IDEX |
0.0675 EUR |
0.0654 EUR |
0.0685 EUR |
0.0654 EUR |
| 2025-01-05 |
0.0701 EUR |
4,241,440.1641 IDEX |
0.0685 EUR |
0.0661 EUR |
0.0729 EUR |
0.0680 EUR |
| 2025-01-04 |
0.0675 EUR |
2,479,131.5017 IDEX |
0.0663 EUR |
0.0645 EUR |
0.0699 EUR |
0.0679 EUR |
| 2025-01-03 |
0.0655 EUR |
1,227,545.0792 IDEX |
0.0642 EUR |
0.0640 EUR |
0.0662 EUR |
0.0658 EUR |
| 2025-01-02 |
0.0649 EUR |
1,475,766.9141 IDEX |
0.0643 EUR |
0.0631 EUR |
0.0663 EUR |
0.0642 EUR |
| 2025-01-01 |
0.0647 EUR |
2,584,346.1306 IDEX |
0.0648 EUR |
0.0630 EUR |
0.0674 EUR |
0.0641 EUR |
| 2024-12-31 |
0.0639 EUR |
5,476,928.0633 IDEX |
0.0651 EUR |
0.0624 EUR |
0.0659 EUR |
0.0632 EUR |
| 2024-12-30 |
0.0691 EUR |
14,032,356.9263 IDEX |
0.0695 EUR |
0.0641 EUR |
0.0784 EUR |
0.0643 EUR |
| 2024-12-29 |
0.0663 EUR |
26,606,360.8803 IDEX |
0.0650 EUR |
0.0624 EUR |
0.0721 EUR |
0.0694 EUR |
| 2024-12-28 |
0.0727 EUR |
81,428,762.0144 IDEX |
0.0604 EUR |
0.0604 EUR |
0.0848 EUR |
0.0647 EUR |
| 2024-12-27 |
0.0599 EUR |
5,298,166.8149 IDEX |
0.0586 EUR |
0.0580 EUR |
0.0618 EUR |
0.0599 EUR |