Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.8507 EUR |
335,819.2132 |
0.8665 EUR |
0.8120 EUR |
0.9048 EUR |
0.8188 EUR |
| 2025-05-28 |
0.8593 EUR |
338,309.4098 |
0.8805 EUR |
0.8170 EUR |
0.9115 EUR |
0.8430 EUR |
| 2025-05-27 |
0.8766 EUR |
216,257.5325 |
0.8628 EUR |
0.8285 EUR |
0.9111 EUR |
0.8885 EUR |
| 2025-05-26 |
0.8964 EUR |
266,692.0050 |
0.8656 EUR |
0.8476 EUR |
0.9329 EUR |
0.8528 EUR |
| 2025-05-25 |
0.8193 EUR |
253,786.4448 |
0.8524 EUR |
0.7916 EUR |
0.8524 EUR |
0.8074 EUR |
| 2025-05-24 |
0.8833 EUR |
64,252.8130 |
0.8763 EUR |
0.8626 EUR |
0.9037 EUR |
0.8626 EUR |
| 2025-05-23 |
0.9587 EUR |
243,999.6548 |
1.0220 EUR |
0.8765 EUR |
1.0287 EUR |
0.8765 EUR |
| 2025-05-22 |
0.9841 EUR |
277,378.3042 |
0.8965 EUR |
0.8941 EUR |
1.0513 EUR |
1.0416 EUR |
| 2025-05-21 |
0.8788 EUR |
178,434.2592 |
0.8694 EUR |
0.8533 EUR |
0.9200 EUR |
0.8867 EUR |
| 2025-05-20 |
0.8479 EUR |
299,630.4239 |
0.8679 EUR |
0.8192 EUR |
0.8965 EUR |
0.8451 EUR |
| 2025-05-19 |
0.8416 EUR |
123,760.0134 |
0.9031 EUR |
0.8100 EUR |
0.9031 EUR |
0.8632 EUR |
| 2025-05-18 |
0.8665 EUR |
207,866.7422 |
0.8312 EUR |
0.8281 EUR |
0.9280 EUR |
0.8777 EUR |
| 2025-05-17 |
0.8341 EUR |
181,675.1126 |
0.8598 EUR |
0.8089 EUR |
0.8624 EUR |
0.8280 EUR |
| 2025-05-16 |
0.9011 EUR |
127,259.0813 |
0.9090 EUR |
0.8718 EUR |
0.9156 EUR |
0.8718 EUR |
| 2025-05-15 |
0.9148 EUR |
276,527.7669 |
0.9744 EUR |
0.8751 EUR |
0.9744 EUR |
0.9094 EUR |
| 2025-05-14 |
0.9934 EUR |
227,041.8543 |
1.0492 EUR |
0.9500 EUR |
1.0666 EUR |
0.9790 EUR |
| 2025-05-13 |
1.0072 EUR |
473,747.8023 |
0.9200 EUR |
0.8686 EUR |
1.0815 EUR |
1.0581 EUR |
| 2025-05-12 |
0.9584 EUR |
308,253.7319 |
0.9296 EUR |
0.8846 EUR |
1.0074 EUR |
0.9070 EUR |
| 2025-05-11 |
0.9205 EUR |
155,628.7449 |
0.9500 EUR |
0.8800 EUR |
0.9675 EUR |
0.9036 EUR |
| 2025-05-10 |
0.9060 EUR |
216,291.7089 |
0.9340 EUR |
0.8789 EUR |
0.9648 EUR |
0.9648 EUR |
| 2025-05-09 |
0.8352 EUR |
434,405.5198 |
0.8178 EUR |
0.8003 EUR |
0.9050 EUR |
0.8722 EUR |
| 2025-05-08 |
0.7933 EUR |
2,326,524.5494 |
0.6432 EUR |
0.6423 EUR |
1.0200 EUR |
0.8075 EUR |
| 2025-05-07 |
0.6314 EUR |
208,471.6194 |
0.6253 EUR |
0.6185 EUR |
0.6450 EUR |
0.6258 EUR |
| 2025-05-06 |
0.6201 EUR |
130,562.8778 |
0.6347 EUR |
0.5928 EUR |
0.6469 EUR |
0.6142 EUR |
| 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 |