Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.6330 EUR |
204,304.1747 |
0.6368 EUR |
0.6186 EUR |
0.6569 EUR |
0.6357 EUR |
| 2025-05-04 |
0.6490 EUR |
118,247.4172 |
0.6676 EUR |
0.6230 EUR |
0.6676 EUR |
0.6278 EUR |
| 2025-05-03 |
0.7163 EUR |
118,786.7230 |
0.7219 EUR |
0.6681 EUR |
0.7254 EUR |
0.6752 EUR |
| 2025-05-02 |
0.7411 EUR |
140,760.0417 |
0.7529 EUR |
0.7257 EUR |
0.7643 EUR |
0.7283 EUR |
| 2025-05-01 |
0.7473 EUR |
574,544.3758 |
0.7093 EUR |
0.6965 EUR |
0.7811 EUR |
0.7502 EUR |
| 2025-04-30 |
0.6934 EUR |
142,498.3272 |
0.6969 EUR |
0.6600 EUR |
0.7138 EUR |
0.6917 EUR |
| 2025-04-29 |
0.7206 EUR |
294,137.6584 |
0.7348 EUR |
0.7000 EUR |
0.7521 EUR |
0.7020 EUR |
| 2025-04-28 |
0.7222 EUR |
146,864.9639 |
0.7003 EUR |
0.6800 EUR |
0.7568 EUR |
0.7332 EUR |
| 2025-04-27 |
0.7265 EUR |
220,076.6352 |
0.7583 EUR |
0.6975 EUR |
0.7634 EUR |
0.7121 EUR |
| 2025-04-26 |
0.7781 EUR |
213,634.7527 |
0.7331 EUR |
0.7331 EUR |
0.8061 EUR |
0.7709 EUR |
| 2025-04-25 |
0.7424 EUR |
454,323.8208 |
0.7076 EUR |
0.7040 EUR |
0.7767 EUR |
0.7280 EUR |
| 2025-04-24 |
0.6704 EUR |
188,077.5253 |
0.6488 EUR |
0.6175 EUR |
0.7073 EUR |
0.6972 EUR |
| 2025-04-23 |
0.6581 EUR |
162,133.0038 |
0.6591 EUR |
0.6358 EUR |
0.6731 EUR |
0.6591 EUR |
| 2025-04-22 |
0.5850 EUR |
93,607.7517 |
0.5559 EUR |
0.5472 EUR |
0.6115 EUR |
0.6085 EUR |
| 2025-04-21 |
0.5781 EUR |
96,297.3980 |
0.5690 EUR |
0.5554 EUR |
0.5918 EUR |
0.5581 EUR |
| 2025-04-20 |
0.5729 EUR |
262,664.5300 |
0.5644 EUR |
0.5584 EUR |
0.5862 EUR |
0.5790 EUR |
| 2025-04-19 |
0.5398 EUR |
135,815.0228 |
0.5355 EUR |
0.5294 EUR |
0.5603 EUR |
0.5603 EUR |
| 2025-04-18 |
0.5379 EUR |
96,943.1858 |
0.5354 EUR |
0.5212 EUR |
0.5471 EUR |
0.5251 EUR |
| 2025-04-17 |
0.5167 EUR |
103,649.4230 |
0.4984 EUR |
0.4916 EUR |
0.5411 EUR |
0.5328 EUR |
| 2025-04-16 |
0.5003 EUR |
107,572.4481 |
0.5079 EUR |
0.4798 EUR |
0.5105 EUR |
0.4961 EUR |
| 2025-04-15 |
0.5323 EUR |
247,789.0440 |
0.5295 EUR |
0.5122 EUR |
0.5471 EUR |
0.5187 EUR |
| 2025-04-14 |
0.5302 EUR |
246,442.6862 |
0.5239 EUR |
0.5102 EUR |
0.5493 EUR |
0.5290 EUR |
| 2025-04-13 |
0.5439 EUR |
197,326.8852 |
0.5595 EUR |
0.5186 EUR |
0.5657 EUR |
0.5186 EUR |
| 2025-04-12 |
0.5421 EUR |
210,799.7087 |
0.5346 EUR |
0.5257 EUR |
0.5549 EUR |
0.5521 EUR |
| 2025-04-11 |
0.5330 EUR |
144,129.4726 |
0.5250 EUR |
0.5226 EUR |
0.5419 EUR |
0.5367 EUR |
| 2025-04-10 |
0.5329 EUR |
205,059.5851 |
0.5729 EUR |
0.5099 EUR |
0.5729 EUR |
0.5290 EUR |
| 2025-04-09 |
0.5295 EUR |
389,873.1814 |
0.4909 EUR |
0.4642 EUR |
0.5826 EUR |
0.5759 EUR |
| 2025-04-08 |
0.5155 EUR |
291,957.8054 |
0.5328 EUR |
0.4844 EUR |
0.5432 EUR |
0.4910 EUR |
| 2025-04-07 |
0.5122 EUR |
680,669.2298 |
0.5020 EUR |
0.4677 EUR |
0.5548 EUR |
0.5190 EUR |
| 2025-04-06 |
0.5209 EUR |
149,403.4336 |
0.5757 EUR |
0.4944 EUR |
0.5757 EUR |
0.5016 EUR |
| 2025-04-05 |
0.5768 EUR |
33,816.7798 |
0.5800 EUR |
0.5677 EUR |
0.5937 EUR |
0.5730 EUR |
| 2025-04-04 |
0.5739 EUR |
159,143.1785 |
0.5835 EUR |
0.5536 EUR |
0.5937 EUR |
0.5899 EUR |
| 2025-04-03 |
0.5644 EUR |
243,157.7083 |
0.5964 EUR |
0.5417 EUR |
0.6138 EUR |
0.5812 EUR |
| 2025-04-02 |
0.6523 EUR |
242,483.6912 |
0.6788 EUR |
0.6339 EUR |
0.6794 EUR |
0.6424 EUR |
| 2025-04-01 |
0.6895 EUR |
154,393.2086 |
0.6803 EUR |
0.6727 EUR |
0.7125 EUR |
0.6800 EUR |
| 2025-03-31 |
0.6851 EUR |
153,205.9195 |
0.6890 EUR |
0.6588 EUR |
0.7007 EUR |
0.6885 EUR |
| 2025-03-30 |
0.7017 EUR |
237,284.6732 |
0.6934 EUR |
0.6776 EUR |
0.7184 EUR |
0.6900 EUR |
| 2025-03-29 |
0.7155 EUR |
125,450.6700 |
0.7624 EUR |
0.6762 EUR |
0.7649 EUR |
0.6820 EUR |
| 2025-03-28 |
0.7747 EUR |
137,470.5871 |
0.8404 EUR |
0.7400 EUR |
0.8404 EUR |
0.7432 EUR |
| 2025-03-27 |
0.8308 EUR |
86,975.7025 |
0.8319 EUR |
0.8100 EUR |
0.8469 EUR |
0.8387 EUR |
| 2025-03-26 |
0.8410 EUR |
119,108.7296 |
0.8537 EUR |
0.8077 EUR |
0.8744 EUR |
0.8146 EUR |
| 2025-03-25 |
0.8559 EUR |
26,567.8966 |
0.8550 EUR |
0.8310 EUR |
0.8680 EUR |
0.8584 EUR |
| 2025-03-24 |
0.8342 EUR |
121,776.2136 |
0.7808 EUR |
0.7673 EUR |
0.8707 EUR |
0.8501 EUR |
| 2025-03-23 |
0.7630 EUR |
15,510.8226 |
0.7649 EUR |
0.7515 EUR |
0.7923 EUR |
0.7653 EUR |
| 2025-03-22 |
0.7505 EUR |
32,202.2245 |
0.7409 EUR |
0.7409 EUR |
0.7689 EUR |
0.7634 EUR |
| 2025-03-21 |
0.7404 EUR |
136,631.7469 |
0.7563 EUR |
0.7256 EUR |
0.7646 EUR |
0.7405 EUR |
| 2025-03-20 |
0.7669 EUR |
250,278.3984 |
0.7973 EUR |
0.7470 EUR |
0.7995 EUR |
0.7517 EUR |
| 2025-03-19 |
0.7560 EUR |
191,045.6255 |
0.7490 EUR |
0.7410 EUR |
0.7813 EUR |
0.7677 EUR |
| 2025-03-18 |
0.7294 EUR |
235,534.9063 |
0.7647 EUR |
0.7059 EUR |
0.7696 EUR |
0.7393 EUR |
| 2025-03-17 |
0.7650 EUR |
261,525.5884 |
0.7649 EUR |
0.7413 EUR |
0.7820 EUR |
0.7754 EUR |