Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.5087 EUR |
65,322.1279 |
0.5058 EUR |
0.5014 EUR |
0.5243 EUR |
0.5082 EUR |
| 2025-08-26 |
0.4942 EUR |
87,125.2902 |
0.4848 EUR |
0.4845 EUR |
0.5077 EUR |
0.5022 EUR |
| 2025-08-25 |
0.5170 EUR |
78,640.6100 |
0.5278 EUR |
0.4869 EUR |
0.5436 EUR |
0.4902 EUR |
| 2025-08-24 |
0.5349 EUR |
93,279.1827 |
0.5571 EUR |
0.5175 EUR |
0.5571 EUR |
0.5350 EUR |
| 2025-08-23 |
0.5640 EUR |
41,436.3756 |
0.5649 EUR |
0.5475 EUR |
0.5664 EUR |
0.5592 EUR |
| 2025-08-22 |
0.5530 EUR |
248,065.3899 |
0.5292 EUR |
0.5077 EUR |
0.5717 EUR |
0.5625 EUR |
| 2025-08-21 |
0.5345 EUR |
69,910.7108 |
0.5400 EUR |
0.5219 EUR |
0.5445 EUR |
0.5299 EUR |
| 2025-08-20 |
0.5404 EUR |
250,586.1511 |
0.5340 EUR |
0.5190 EUR |
0.5535 EUR |
0.5426 EUR |
| 2025-08-19 |
0.5232 EUR |
300,576.7412 |
0.5188 EUR |
0.5019 EUR |
0.5458 EUR |
0.5377 EUR |
| 2025-08-18 |
0.5192 EUR |
68,224.2280 |
0.5375 EUR |
0.5083 EUR |
0.5376 EUR |
0.5177 EUR |
| 2025-08-17 |
0.5461 EUR |
125,406.9461 |
0.5445 EUR |
0.5414 EUR |
0.5585 EUR |
0.5455 EUR |
| 2025-08-16 |
0.5293 EUR |
52,254.4119 |
0.5304 EUR |
0.5210 EUR |
0.5368 EUR |
0.5346 EUR |
| 2025-08-15 |
0.5371 EUR |
184,612.7115 |
0.5329 EUR |
0.5113 EUR |
0.5473 EUR |
0.5280 EUR |
| 2025-08-14 |
0.5663 EUR |
281,997.1082 |
0.5876 EUR |
0.5190 EUR |
0.6060 EUR |
0.5229 EUR |
| 2025-08-13 |
0.5922 EUR |
182,013.8899 |
0.5897 EUR |
0.5806 EUR |
0.6130 EUR |
0.5863 EUR |
| 2025-08-12 |
0.5672 EUR |
182,812.9647 |
0.5221 EUR |
0.5108 EUR |
0.6029 EUR |
0.5893 EUR |
| 2025-08-11 |
0.5524 EUR |
60,613.6484 |
0.5610 EUR |
0.5263 EUR |
0.5721 EUR |
0.5299 EUR |
| 2025-08-10 |
0.5458 EUR |
42,276.6006 |
0.5555 EUR |
0.5307 EUR |
0.5700 EUR |
0.5645 EUR |
| 2025-08-09 |
0.5538 EUR |
307,739.8189 |
0.5277 EUR |
0.5277 EUR |
0.5668 EUR |
0.5573 EUR |
| 2025-08-08 |
0.5243 EUR |
115,668.4829 |
0.5240 EUR |
0.5128 EUR |
0.5395 EUR |
0.5315 EUR |
| 2025-08-07 |
0.4834 EUR |
134,117.4112 |
0.4760 EUR |
0.4708 EUR |
0.5180 EUR |
0.5141 EUR |
| 2025-08-06 |
0.4746 EUR |
62,537.9131 |
0.4720 EUR |
0.4625 EUR |
0.4855 EUR |
0.4744 EUR |
| 2025-08-05 |
0.4804 EUR |
196,710.5204 |
0.5212 EUR |
0.4640 EUR |
0.5212 EUR |
0.4640 EUR |
| 2025-08-04 |
0.5131 EUR |
169,236.1069 |
0.5104 EUR |
0.5000 EUR |
0.5225 EUR |
0.5225 EUR |
| 2025-08-03 |
0.5080 EUR |
127,879.5849 |
0.4950 EUR |
0.4900 EUR |
0.5145 EUR |
0.5088 EUR |
| 2025-08-02 |
0.5098 EUR |
173,512.5739 |
0.5113 EUR |
0.4841 EUR |
0.5221 EUR |
0.4969 EUR |
| 2025-08-01 |
0.5237 EUR |
294,302.6785 |
0.5321 EUR |
0.5000 EUR |
0.5321 EUR |
0.5000 EUR |
| 2025-07-31 |
0.5661 EUR |
208,783.9331 |
0.5810 EUR |
0.5305 EUR |
0.5942 EUR |
0.5305 EUR |
| 2025-07-30 |
0.5735 EUR |
183,911.6108 |
0.5910 EUR |
0.5500 EUR |
0.5910 EUR |
0.5722 EUR |
| 2025-07-29 |
0.6025 EUR |
214,735.2420 |
0.5930 EUR |
0.5749 EUR |
0.6178 EUR |
0.5794 EUR |
| 2025-07-28 |
0.6287 EUR |
53,595.9512 |
0.6309 EUR |
0.5998 EUR |
0.6459 EUR |
0.6008 EUR |
| 2025-07-27 |
0.6188 EUR |
97,957.3545 |
0.6056 EUR |
0.6014 EUR |
0.6394 EUR |
0.6382 EUR |
| 2025-07-26 |
0.6065 EUR |
66,631.6851 |
0.6081 EUR |
0.6001 EUR |
0.6119 EUR |
0.6059 EUR |
| 2025-07-25 |
0.6021 EUR |
149,548.5455 |
0.6024 EUR |
0.5822 EUR |
0.6157 EUR |
0.6057 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 |