Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
2.8077 EUR |
52,159.3653 |
2.7983 EUR |
2.6032 EUR |
3.0013 EUR |
2.6503 EUR |
| 2025-01-27 |
2.7061 EUR |
66,534.5833 |
2.8550 EUR |
2.5800 EUR |
2.8714 EUR |
2.7706 EUR |
| 2025-01-26 |
2.9997 EUR |
19,577.0426 |
3.0073 EUR |
2.9701 EUR |
3.0412 EUR |
2.9810 EUR |
| 2025-01-25 |
2.9553 EUR |
24,245.7067 |
2.9085 EUR |
2.8422 EUR |
3.0552 EUR |
2.9860 EUR |
| 2025-01-24 |
3.0375 EUR |
61,656.2802 |
3.0565 EUR |
2.9157 EUR |
3.1247 EUR |
2.9684 EUR |
| 2025-01-23 |
2.9334 EUR |
68,620.8434 |
2.8551 EUR |
2.7399 EUR |
3.0965 EUR |
3.0519 EUR |
| 2025-01-22 |
2.9508 EUR |
36,586.6371 |
2.8885 EUR |
2.8753 EUR |
3.0305 EUR |
2.9163 EUR |
| 2025-01-21 |
2.8400 EUR |
77,410.9856 |
2.8185 EUR |
2.6721 EUR |
3.0122 EUR |
2.9020 EUR |
| 2025-01-20 |
2.9576 EUR |
72,214.3642 |
2.8192 EUR |
2.7374 EUR |
3.1378 EUR |
2.9766 EUR |
| 2025-01-19 |
2.9982 EUR |
139,684.1644 |
3.1677 EUR |
2.7822 EUR |
3.2452 EUR |
2.8500 EUR |
| 2025-01-18 |
3.2792 EUR |
45,303.3487 |
3.4624 EUR |
3.1255 EUR |
3.5562 EUR |
3.1579 EUR |
| 2025-01-17 |
3.3154 EUR |
27,280.7735 |
3.2517 EUR |
3.2442 EUR |
3.4223 EUR |
3.3477 EUR |
| 2025-01-16 |
3.2151 EUR |
41,243.9824 |
3.2490 EUR |
3.1042 EUR |
3.3328 EUR |
3.2581 EUR |
| 2025-01-15 |
2.9717 EUR |
103,250.0559 |
2.8570 EUR |
2.7500 EUR |
3.2360 EUR |
3.1745 EUR |
| 2025-01-14 |
2.8164 EUR |
35,907.6429 |
2.8028 EUR |
2.7822 EUR |
2.8889 EUR |
2.8372 EUR |
| 2025-01-13 |
2.6605 EUR |
77,212.6486 |
2.9185 EUR |
2.5473 EUR |
2.9766 EUR |
2.7110 EUR |
| 2025-01-12 |
2.9257 EUR |
26,910.5745 |
2.9338 EUR |
2.8384 EUR |
3.0189 EUR |
2.8590 EUR |
| 2025-01-11 |
2.9513 EUR |
14,650.7167 |
3.0237 EUR |
2.8756 EUR |
3.0585 EUR |
2.9848 EUR |
| 2025-01-10 |
3.0674 EUR |
40,303.3117 |
2.9540 EUR |
2.9178 EUR |
3.1701 EUR |
3.0543 EUR |
| 2025-01-09 |
2.9315 EUR |
42,064.7710 |
3.0347 EUR |
2.8281 EUR |
3.0767 EUR |
2.9160 EUR |
| 2025-01-08 |
3.0919 EUR |
132,567.7314 |
3.3325 EUR |
2.9094 EUR |
3.3325 EUR |
3.0089 EUR |
| 2025-01-07 |
3.4426 EUR |
99,326.8986 |
3.6229 EUR |
3.2320 EUR |
3.6586 EUR |
3.2863 EUR |
| 2025-01-06 |
3.7536 EUR |
68,120.2189 |
3.8207 EUR |
3.6300 EUR |
3.8881 EUR |
3.6300 EUR |
| 2025-01-05 |
3.7006 EUR |
69,529.5439 |
3.5811 EUR |
3.5062 EUR |
3.9479 EUR |
3.9316 EUR |
| 2025-01-04 |
3.5584 EUR |
41,793.6259 |
3.6219 EUR |
3.4750 EUR |
3.6448 EUR |
3.5992 EUR |
| 2025-01-03 |
3.3920 EUR |
73,467.2105 |
3.4472 EUR |
3.2734 EUR |
3.5714 EUR |
3.5560 EUR |
| 2025-01-02 |
3.2794 EUR |
114,198.7933 |
2.9042 EUR |
2.8997 EUR |
3.4421 EUR |
3.3597 EUR |
| 2025-01-01 |
2.8093 EUR |
18,780.4513 |
2.8211 EUR |
2.7298 EUR |
2.8681 EUR |
2.8673 EUR |
| 2024-12-31 |
2.7367 EUR |
64,711.7203 |
2.6845 EUR |
2.6093 EUR |
2.9247 EUR |
2.8117 EUR |
| 2024-12-30 |
2.6930 EUR |
41,970.1022 |
2.6706 EUR |
2.6099 EUR |
2.8023 EUR |
2.6735 EUR |
| 2024-12-29 |
2.8114 EUR |
23,100.7343 |
2.8708 EUR |
2.6959 EUR |
2.8708 EUR |
2.7184 EUR |
| 2024-12-28 |
2.8370 EUR |
24,252.8016 |
2.8467 EUR |
2.7300 EUR |
2.8953 EUR |
2.8835 EUR |
| 2024-12-27 |
2.8557 EUR |
34,816.6050 |
2.7535 EUR |
2.7200 EUR |
2.9470 EUR |
2.8385 EUR |
| 2024-12-26 |
2.7815 EUR |
17,079.7614 |
2.9680 EUR |
2.7000 EUR |
2.9680 EUR |
2.7477 EUR |
| 2024-12-25 |
2.9816 EUR |
11,915.8714 |
3.0673 EUR |
2.9100 EUR |
3.0673 EUR |
2.9217 EUR |
| 2024-12-24 |
3.0139 EUR |
30,798.1686 |
2.9410 EUR |
2.8725 EUR |
3.1400 EUR |
3.0815 EUR |
| 2024-12-23 |
2.7833 EUR |
24,590.4059 |
2.7496 EUR |
2.6972 EUR |
2.8509 EUR |
2.7970 EUR |
| 2024-12-22 |
2.8387 EUR |
50,221.9272 |
2.6930 EUR |
2.6930 EUR |
2.9600 EUR |
2.7883 EUR |
| 2024-12-21 |
2.8965 EUR |
144,500.3236 |
2.9737 EUR |
2.6354 EUR |
3.1452 EUR |
2.7059 EUR |
| 2024-12-20 |
2.8424 EUR |
294,709.9515 |
3.4272 EUR |
2.5700 EUR |
3.5080 EUR |
2.8925 EUR |
| 2024-12-19 |
3.2919 EUR |
141,891.7460 |
3.3083 EUR |
3.1000 EUR |
3.5530 EUR |
3.4737 EUR |
| 2024-12-18 |
3.4131 EUR |
33,955.9761 |
3.5058 EUR |
3.1901 EUR |
3.5224 EUR |
3.3630 EUR |
| 2024-12-17 |
3.5560 EUR |
30,789.4417 |
3.6500 EUR |
3.4561 EUR |
3.6999 EUR |
3.4665 EUR |
| 2024-12-16 |
3.7525 EUR |
91,204.3198 |
3.8728 EUR |
3.6187 EUR |
3.9776 EUR |
3.6769 EUR |
| 2024-12-15 |
3.8733 EUR |
32,614.5948 |
3.8107 EUR |
3.6975 EUR |
4.0473 EUR |
3.8806 EUR |
| 2024-12-14 |
3.9492 EUR |
66,471.9082 |
3.9774 EUR |
3.7651 EUR |
4.0829 EUR |
3.7657 EUR |
| 2024-12-13 |
4.0507 EUR |
156,768.4519 |
4.0124 EUR |
3.9062 EUR |
4.2094 EUR |
3.9532 EUR |
| 2024-12-12 |
4.0769 EUR |
294,834.9965 |
3.8451 EUR |
3.8100 EUR |
4.5000 EUR |
4.0189 EUR |
| 2024-12-11 |
3.6223 EUR |
312,124.3145 |
3.3001 EUR |
3.1207 EUR |
4.0267 EUR |
3.8250 EUR |
| 2024-12-10 |
3.0550 EUR |
263,698.5059 |
2.9066 EUR |
2.7211 EUR |
3.3793 EUR |
3.1719 EUR |