Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.6073 EUR |
14,882.2873 |
0.6024 EUR |
0.5848 EUR |
0.6059 EUR |
0.5900 EUR |
| 2025-07-24 |
0.6114 EUR |
147,037.0415 |
0.6373 EUR |
0.5917 EUR |
0.6373 EUR |
0.6147 EUR |
| 2025-07-23 |
0.6483 EUR |
193,313.3063 |
0.7140 EUR |
0.6125 EUR |
0.7140 EUR |
0.6329 EUR |
| 2025-07-22 |
0.6973 EUR |
246,133.2157 |
0.7331 EUR |
0.6788 EUR |
0.7369 EUR |
0.6931 EUR |
| 2025-07-21 |
0.7383 EUR |
163,888.0574 |
0.7198 EUR |
0.7171 EUR |
0.7576 EUR |
0.7323 EUR |
| 2025-07-20 |
0.7251 EUR |
215,188.4494 |
0.7018 EUR |
0.6965 EUR |
0.7487 EUR |
0.7216 EUR |
| 2025-07-19 |
0.6890 EUR |
122,634.8479 |
0.6885 EUR |
0.6680 EUR |
0.7045 EUR |
0.6902 EUR |
| 2025-07-18 |
0.7145 EUR |
212,520.7368 |
0.7116 EUR |
0.6728 EUR |
0.7496 EUR |
0.6843 EUR |
| 2025-07-17 |
0.7155 EUR |
139,521.4969 |
0.7098 EUR |
0.6855 EUR |
0.7426 EUR |
0.7128 EUR |
| 2025-07-16 |
0.7089 EUR |
186,703.5526 |
0.7118 EUR |
0.6930 EUR |
0.7239 EUR |
0.7153 EUR |
| 2025-07-15 |
0.6864 EUR |
173,103.5473 |
0.6945 EUR |
0.6567 EUR |
0.7148 EUR |
0.6998 EUR |
| 2025-07-14 |
0.6878 EUR |
170,710.2117 |
0.7030 EUR |
0.6678 EUR |
0.7208 EUR |
0.6848 EUR |
| 2025-07-13 |
0.6912 EUR |
109,084.7227 |
0.6674 EUR |
0.6671 EUR |
0.7086 EUR |
0.6957 EUR |
| 2025-07-12 |
0.6728 EUR |
115,985.2296 |
0.6759 EUR |
0.6393 EUR |
0.6857 EUR |
0.6616 EUR |
| 2025-07-11 |
0.7037 EUR |
205,940.7812 |
0.7009 EUR |
0.6918 EUR |
0.7375 EUR |
0.7175 EUR |
| 2025-07-10 |
0.6496 EUR |
294,681.6566 |
0.6228 EUR |
0.6228 EUR |
0.6838 EUR |
0.6808 EUR |
| 2025-07-09 |
0.6040 EUR |
84,318.8869 |
0.5829 EUR |
0.5823 EUR |
0.6314 EUR |
0.6313 EUR |
| 2025-07-08 |
0.5686 EUR |
19,990.2984 |
0.5680 EUR |
0.5639 EUR |
0.5777 EUR |
0.5690 EUR |
| 2025-07-07 |
0.5719 EUR |
101,072.7981 |
0.5862 EUR |
0.5645 EUR |
0.5884 EUR |
0.5652 EUR |
| 2025-07-06 |
0.5765 EUR |
23,828.1624 |
0.5772 EUR |
0.5733 EUR |
0.5903 EUR |
0.5844 EUR |
| 2025-07-05 |
0.5782 EUR |
58,889.7838 |
0.5874 EUR |
0.5720 EUR |
0.5916 EUR |
0.5723 EUR |
| 2025-07-04 |
0.5945 EUR |
118,747.8090 |
0.6295 EUR |
0.5775 EUR |
0.6295 EUR |
0.5821 EUR |
| 2025-07-03 |
0.6299 EUR |
94,920.7866 |
0.6316 EUR |
0.6231 EUR |
0.6450 EUR |
0.6264 EUR |
| 2025-07-02 |
0.5984 EUR |
154,069.5041 |
0.5769 EUR |
0.5750 EUR |
0.6325 EUR |
0.6325 EUR |
| 2025-07-01 |
0.5848 EUR |
97,952.0253 |
0.5992 EUR |
0.5696 EUR |
0.5992 EUR |
0.5696 EUR |
| 2025-06-30 |
0.6145 EUR |
163,459.2845 |
0.6419 EUR |
0.6000 EUR |
0.6419 EUR |
0.6050 EUR |
| 2025-06-29 |
0.6104 EUR |
61,315.3090 |
0.6106 EUR |
0.5952 EUR |
0.6247 EUR |
0.6166 EUR |
| 2025-06-28 |
0.5908 EUR |
106,103.7735 |
0.5866 EUR |
0.5776 EUR |
0.6036 EUR |
0.5995 EUR |
| 2025-06-27 |
0.5791 EUR |
112,744.8164 |
0.5634 EUR |
0.5550 EUR |
0.5933 EUR |
0.5878 EUR |
| 2025-06-26 |
0.5826 EUR |
149,908.1290 |
0.5932 EUR |
0.5546 EUR |
0.6210 EUR |
0.5658 EUR |
| 2025-06-25 |
0.5984 EUR |
246,463.0475 |
0.6054 EUR |
0.5874 EUR |
0.6123 EUR |
0.5988 EUR |
| 2025-06-24 |
0.5886 EUR |
186,407.2391 |
0.6092 EUR |
0.5998 EUR |
0.6229 EUR |
0.5998 EUR |
| 2025-06-23 |
0.5462 EUR |
416,464.5068 |
0.5283 EUR |
0.5264 EUR |
0.6086 EUR |
0.6000 EUR |
| 2025-06-22 |
0.5452 EUR |
236,983.8198 |
0.5494 EUR |
0.5098 EUR |
0.5865 EUR |
0.5158 EUR |
| 2025-06-21 |
0.5678 EUR |
132,866.7218 |
0.5834 EUR |
0.5449 EUR |
0.5977 EUR |
0.5535 EUR |
| 2025-06-20 |
0.6046 EUR |
169,697.6994 |
0.6136 EUR |
0.5674 EUR |
0.6329 EUR |
0.5773 EUR |
| 2025-06-19 |
0.6350 EUR |
160,950.0521 |
0.6441 EUR |
0.6045 EUR |
0.6587 EUR |
0.6112 EUR |
| 2025-06-18 |
0.6285 EUR |
480,024.4648 |
0.6163 EUR |
0.6157 EUR |
0.6537 EUR |
0.6271 EUR |
| 2025-06-17 |
0.6010 EUR |
242,268.7047 |
0.5873 EUR |
0.5805 EUR |
0.6184 EUR |
0.6069 EUR |
| 2025-06-16 |
0.6090 EUR |
158,578.1541 |
0.5830 EUR |
0.5751 EUR |
0.6285 EUR |
0.6252 EUR |
| 2025-06-15 |
0.5796 EUR |
130,707.3946 |
0.5856 EUR |
0.5696 EUR |
0.5913 EUR |
0.5822 EUR |
| 2025-06-14 |
0.5945 EUR |
62,378.6601 |
0.6037 EUR |
0.5831 EUR |
0.6046 EUR |
0.5831 EUR |
| 2025-06-13 |
0.5943 EUR |
180,618.0784 |
0.6134 EUR |
0.5728 EUR |
0.6134 EUR |
0.5791 EUR |
| 2025-06-12 |
0.6814 EUR |
189,402.5154 |
0.6944 EUR |
0.6420 EUR |
0.6946 EUR |
0.6478 EUR |
| 2025-06-11 |
0.7259 EUR |
168,817.9184 |
0.7403 EUR |
0.7094 EUR |
0.7404 EUR |
0.7185 EUR |
| 2025-06-10 |
0.6963 EUR |
65,521.2769 |
0.7125 EUR |
0.6986 EUR |
0.7229 EUR |
0.7015 EUR |
| 2025-06-09 |
0.6760 EUR |
144,336.9136 |
0.6692 EUR |
0.6543 EUR |
0.6940 EUR |
0.6919 EUR |
| 2025-06-08 |
0.6734 EUR |
392,081.7155 |
0.6781 EUR |
0.6619 EUR |
0.6857 EUR |
0.6779 EUR |
| 2025-06-07 |
0.6710 EUR |
96,532.3217 |
0.6510 EUR |
0.6510 EUR |
0.6903 EUR |
0.6688 EUR |
| 2025-06-06 |
0.6448 EUR |
271,444.3791 |
0.6371 EUR |
0.6331 EUR |
0.6646 EUR |
0.6339 EUR |