Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.3146 EUR |
163,842.1710 |
0.3159 EUR |
0.3044 EUR |
0.3196 EUR |
0.3157 EUR |
| 2025-10-25 |
0.3109 EUR |
389,588.9944 |
0.3053 EUR |
0.2965 EUR |
0.3301 EUR |
0.3206 EUR |
| 2025-10-24 |
0.2941 EUR |
409,710.9877 |
0.2876 EUR |
0.2858 EUR |
0.3043 EUR |
0.3033 EUR |
| 2025-10-23 |
0.2808 EUR |
144,399.0694 |
0.2752 EUR |
0.2752 EUR |
0.2904 EUR |
0.2869 EUR |
| 2025-10-22 |
0.2875 EUR |
139,573.3213 |
0.2892 EUR |
0.2749 EUR |
0.2910 EUR |
0.2749 EUR |
| 2025-10-21 |
0.2888 EUR |
656,039.6331 |
0.2837 EUR |
0.2735 EUR |
0.3184 EUR |
0.2970 EUR |
| 2025-10-20 |
0.2887 EUR |
666,445.3839 |
0.2798 EUR |
0.2789 EUR |
0.3026 EUR |
0.2853 EUR |
| 2025-10-19 |
0.2885 EUR |
462,352.9408 |
0.2760 EUR |
0.2727 EUR |
0.2957 EUR |
0.2910 EUR |
| 2025-10-18 |
0.2776 EUR |
425,056.4729 |
0.2800 EUR |
0.2678 EUR |
0.2944 EUR |
0.2739 EUR |
| 2025-10-17 |
0.2827 EUR |
534,761.3021 |
0.2760 EUR |
0.2625 EUR |
0.3037 EUR |
0.2764 EUR |
| 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 |