Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2909 EUR |
185,706.8408 |
0.2889 EUR |
0.2722 EUR |
0.3039 EUR |
0.2740 EUR |
| 2025-10-15 |
0.3080 EUR |
166,859.9360 |
0.3148 EUR |
0.2896 EUR |
0.3249 EUR |
0.2942 EUR |
| 2025-10-14 |
0.3147 EUR |
192,241.3779 |
0.3361 EUR |
0.2981 EUR |
0.3400 EUR |
0.3145 EUR |
| 2025-10-13 |
0.3180 EUR |
140,896.9308 |
0.3172 EUR |
0.3064 EUR |
0.3350 EUR |
0.3302 EUR |
| 2025-10-12 |
0.3040 EUR |
164,200.6261 |
0.2793 EUR |
0.2738 EUR |
0.3253 EUR |
0.3176 EUR |
| 2025-10-11 |
0.2829 EUR |
302,187.4905 |
0.2860 EUR |
0.2735 EUR |
0.3250 EUR |
0.2800 EUR |
| 2025-10-10 |
0.4439 EUR |
316,391.1623 |
0.4450 EUR |
0.4180 EUR |
0.4735 EUR |
0.4229 EUR |
| 2025-10-09 |
0.4374 EUR |
148,485.0649 |
0.4470 EUR |
0.4293 EUR |
0.4540 EUR |
0.4474 EUR |
| 2025-10-08 |
0.4538 EUR |
92,480.9495 |
0.4506 EUR |
0.4474 EUR |
0.4679 EUR |
0.4637 EUR |
| 2025-10-07 |
0.4736 EUR |
87,791.1089 |
0.4815 EUR |
0.4522 EUR |
0.4834 EUR |
0.4591 EUR |
| 2025-10-06 |
0.4828 EUR |
199,740.3318 |
0.4755 EUR |
0.4711 EUR |
0.4969 EUR |
0.4865 EUR |
| 2025-10-05 |
0.4769 EUR |
59,804.1350 |
0.4708 EUR |
0.4702 EUR |
0.5082 EUR |
0.4721 EUR |
| 2025-10-04 |
0.4694 EUR |
87,569.6113 |
0.4761 EUR |
0.4533 EUR |
0.4790 EUR |
0.4648 EUR |
| 2025-10-03 |
0.4885 EUR |
412,343.7342 |
0.4812 EUR |
0.4679 EUR |
0.5101 EUR |
0.4906 EUR |
| 2025-10-02 |
0.4825 EUR |
220,513.3943 |
0.4646 EUR |
0.4626 EUR |
0.4930 EUR |
0.4918 EUR |
| 2025-10-01 |
0.4617 EUR |
73,730.5326 |
0.4525 EUR |
0.4483 EUR |
0.4713 EUR |
0.4638 EUR |
| 2025-09-30 |
0.4481 EUR |
83,905.2467 |
0.4538 EUR |
0.4321 EUR |
0.4546 EUR |
0.4510 EUR |
| 2025-09-29 |
0.4693 EUR |
96,032.0199 |
0.4732 EUR |
0.4572 EUR |
0.4827 EUR |
0.4606 EUR |
| 2025-09-28 |
0.4651 EUR |
72,179.8080 |
0.4520 EUR |
0.4436 EUR |
0.4761 EUR |
0.4724 EUR |
| 2025-09-27 |
0.4586 EUR |
147,385.9672 |
0.4592 EUR |
0.4508 EUR |
0.4653 EUR |
0.4589 EUR |
| 2025-09-26 |
0.4496 EUR |
155,359.2046 |
0.4390 EUR |
0.4344 EUR |
0.4643 EUR |
0.4565 EUR |
| 2025-09-25 |
0.4643 EUR |
563,933.2320 |
0.4829 EUR |
0.4336 EUR |
0.4860 EUR |
0.4426 EUR |
| 2025-09-24 |
0.4844 EUR |
399,186.0852 |
0.4540 EUR |
0.4441 EUR |
0.4963 EUR |
0.4830 EUR |
| 2025-09-23 |
0.4601 EUR |
54,270.1001 |
0.4689 EUR |
0.4487 EUR |
0.4690 EUR |
0.4510 EUR |
| 2025-09-22 |
0.4716 EUR |
130,798.4323 |
0.5142 EUR |
0.4463 EUR |
0.5142 EUR |
0.4598 EUR |
| 2025-09-21 |
0.5216 EUR |
41,981.5731 |
0.5247 EUR |
0.5120 EUR |
0.5313 EUR |
0.5120 EUR |
| 2025-09-20 |
0.5214 EUR |
72,981.3774 |
0.5221 EUR |
0.5145 EUR |
0.5315 EUR |
0.5268 EUR |
| 2025-09-19 |
0.5349 EUR |
50,067.1030 |
0.5392 EUR |
0.5200 EUR |
0.5433 EUR |
0.5218 EUR |
| 2025-09-18 |
0.5460 EUR |
107,605.8587 |
0.5457 EUR |
0.5396 EUR |
0.5528 EUR |
0.5447 EUR |
| 2025-09-17 |
0.5254 EUR |
105,158.8610 |
0.5288 EUR |
0.5107 EUR |
0.5361 EUR |
0.5215 EUR |
| 2025-09-16 |
0.5358 EUR |
240,250.4348 |
0.5385 EUR |
0.5219 EUR |
0.5447 EUR |
0.5314 EUR |
| 2025-09-15 |
0.5877 EUR |
1,363,309.1487 |
0.5413 EUR |
0.5288 EUR |
0.6990 EUR |
0.5385 EUR |
| 2025-09-14 |
0.5399 EUR |
77,341.0355 |
0.5430 EUR |
0.5258 EUR |
0.5559 EUR |
0.5421 EUR |
| 2025-09-13 |
0.5610 EUR |
91,309.5949 |
0.5575 EUR |
0.5430 EUR |
0.5768 EUR |
0.5554 EUR |
| 2025-09-12 |
0.5643 EUR |
236,196.3150 |
0.5582 EUR |
0.5430 EUR |
0.5876 EUR |
0.5582 EUR |
| 2025-09-11 |
0.5473 EUR |
408,963.6409 |
0.5250 EUR |
0.5165 EUR |
0.5671 EUR |
0.5536 EUR |
| 2025-09-10 |
0.5298 EUR |
188,726.8312 |
0.5496 EUR |
0.5120 EUR |
0.5546 EUR |
0.5224 EUR |
| 2025-09-09 |
0.5262 EUR |
1,271,597.2959 |
0.4954 EUR |
0.4954 EUR |
0.5658 EUR |
0.5143 EUR |
| 2025-09-08 |
0.4835 EUR |
651,237.6590 |
0.4478 EUR |
0.4478 EUR |
0.5106 EUR |
0.4979 EUR |
| 2025-09-07 |
0.4481 EUR |
122,112.1612 |
0.4448 EUR |
0.4447 EUR |
0.4553 EUR |
0.4472 EUR |
| 2025-09-06 |
0.4411 EUR |
64,285.4509 |
0.4510 EUR |
0.4377 EUR |
0.4510 EUR |
0.4405 EUR |
| 2025-09-05 |
0.4407 EUR |
102,878.3152 |
0.4393 EUR |
0.4309 EUR |
0.4486 EUR |
0.4413 EUR |
| 2025-09-04 |
0.4551 EUR |
48,939.1847 |
0.4599 EUR |
0.4411 EUR |
0.4599 EUR |
0.4463 EUR |
| 2025-09-03 |
0.4650 EUR |
155,022.0098 |
0.4711 EUR |
0.4590 EUR |
0.4738 EUR |
0.4621 EUR |
| 2025-09-02 |
0.4712 EUR |
36,349.5978 |
0.4614 EUR |
0.4614 EUR |
0.4812 EUR |
0.4727 EUR |
| 2025-09-01 |
0.4708 EUR |
67,284.2743 |
0.4808 EUR |
0.4500 EUR |
0.4848 EUR |
0.4595 EUR |
| 2025-08-31 |
0.4932 EUR |
55,455.4153 |
0.4971 EUR |
0.4905 EUR |
0.5004 EUR |
0.4915 EUR |
| 2025-08-30 |
0.5005 EUR |
75,056.9684 |
0.4942 EUR |
0.4923 EUR |
0.5073 EUR |
0.4925 EUR |
| 2025-08-29 |
0.5181 EUR |
88,875.6633 |
0.5286 EUR |
0.4901 EUR |
0.5318 EUR |
0.4970 EUR |
| 2025-08-28 |
0.5210 EUR |
228,793.9735 |
0.5086 EUR |
0.5078 EUR |
0.5366 EUR |
0.5278 EUR |