Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-09 |
3.0536 EUR |
128,112.9705 |
3.3473 EUR |
2.6066 EUR |
3.3680 EUR |
2.9192 EUR |
| 2024-12-08 |
3.3798 EUR |
19,529.8057 |
3.4274 EUR |
3.3262 EUR |
3.4882 EUR |
3.3834 EUR |
| 2024-12-07 |
3.4639 EUR |
52,369.4157 |
3.3714 EUR |
3.3714 EUR |
3.5588 EUR |
3.4189 EUR |
| 2024-12-06 |
3.3650 EUR |
151,828.0975 |
3.1230 EUR |
3.1230 EUR |
3.4642 EUR |
3.3752 EUR |
| 2024-12-05 |
3.0980 EUR |
120,893.1181 |
3.2073 EUR |
2.9658 EUR |
3.2842 EUR |
3.1566 EUR |
| 2024-12-04 |
3.2540 EUR |
67,530.7035 |
3.2964 EUR |
3.1403 EUR |
3.3679 EUR |
3.2000 EUR |
| 2024-12-03 |
3.1427 EUR |
113,107.7762 |
3.2267 EUR |
2.9838 EUR |
3.4507 EUR |
3.1556 EUR |
| 2024-12-02 |
3.0424 EUR |
102,579.8646 |
3.1558 EUR |
2.8927 EUR |
3.1653 EUR |
2.9970 EUR |
| 2024-12-01 |
3.1811 EUR |
68,744.5566 |
3.2886 EUR |
3.0587 EUR |
3.2886 EUR |
3.0823 EUR |
| 2024-11-30 |
3.0780 EUR |
71,780.9604 |
2.8422 EUR |
2.8356 EUR |
3.2816 EUR |
3.2801 EUR |
| 2024-11-29 |
2.8897 EUR |
50,576.8309 |
2.8647 EUR |
2.7928 EUR |
2.9724 EUR |
2.8923 EUR |
| 2024-11-28 |
2.7810 EUR |
104,928.4756 |
2.6955 EUR |
2.6702 EUR |
2.8932 EUR |
2.8791 EUR |
| 2024-11-27 |
2.5346 EUR |
86,787.2160 |
2.3925 EUR |
2.3751 EUR |
2.7129 EUR |
2.6847 EUR |
| 2024-11-26 |
2.4261 EUR |
88,679.1786 |
2.5765 EUR |
2.2865 EUR |
2.6550 EUR |
2.4100 EUR |
| 2024-11-25 |
2.6340 EUR |
77,755.0479 |
2.6344 EUR |
2.4938 EUR |
2.7590 EUR |
2.6079 EUR |
| 2024-11-24 |
2.5536 EUR |
70,698.7538 |
2.5941 EUR |
2.3268 EUR |
2.6720 EUR |
2.5413 EUR |
| 2024-11-23 |
2.4691 EUR |
116,896.6029 |
2.3770 EUR |
2.3683 EUR |
2.6412 EUR |
2.5752 EUR |
| 2024-11-22 |
2.3831 EUR |
104,434.8568 |
2.4844 EUR |
2.2999 EUR |
2.5300 EUR |
2.3147 EUR |
| 2024-11-21 |
2.2724 EUR |
165,685.3161 |
2.2781 EUR |
2.0688 EUR |
2.4832 EUR |
2.4016 EUR |
| 2024-11-20 |
2.2716 EUR |
190,447.7482 |
2.2473 EUR |
2.1724 EUR |
2.3659 EUR |
2.3437 EUR |
| 2024-11-19 |
2.2087 EUR |
68,365.0606 |
2.2523 EUR |
2.1135 EUR |
2.2663 EUR |
2.2032 EUR |
| 2024-11-18 |
2.2554 EUR |
229,330.2419 |
2.1313 EUR |
2.1000 EUR |
2.4032 EUR |
2.2604 EUR |
| 2024-11-17 |
2.2369 EUR |
75,016.1834 |
2.2969 EUR |
2.1115 EUR |
2.3237 EUR |
2.1115 EUR |
| 2024-11-16 |
2.2333 EUR |
86,156.9534 |
2.2049 EUR |
2.1320 EUR |
2.3736 EUR |
2.3159 EUR |
| 2024-11-15 |
2.1325 EUR |
208,448.9403 |
2.1514 EUR |
2.0000 EUR |
2.2283 EUR |
2.1808 EUR |
| 2024-11-14 |
2.1357 EUR |
135,089.7330 |
2.0919 EUR |
2.0272 EUR |
2.2509 EUR |
2.1900 EUR |
| 2024-11-13 |
2.1698 EUR |
292,529.3729 |
2.3084 EUR |
2.0233 EUR |
2.3658 EUR |
2.0233 EUR |
| 2024-11-12 |
2.3356 EUR |
740,976.2188 |
2.4561 EUR |
2.0601 EUR |
2.5635 EUR |
2.3184 EUR |
| 2024-11-11 |
2.3859 EUR |
1,092,169.1585 |
1.8888 EUR |
1.8888 EUR |
2.6612 EUR |
2.4780 EUR |
| 2024-11-10 |
1.9210 EUR |
86,261.8021 |
1.8784 EUR |
1.8509 EUR |
1.9939 EUR |
1.9514 EUR |
| 2024-11-09 |
1.8615 EUR |
19,689.2479 |
1.8118 EUR |
1.8048 EUR |
1.9160 EUR |
1.8592 EUR |
| 2024-11-08 |
1.8252 EUR |
63,201.5849 |
1.7902 EUR |
1.7472 EUR |
1.9137 EUR |
1.8154 EUR |
| 2024-11-07 |
1.7364 EUR |
75,381.6177 |
1.7765 EUR |
1.6788 EUR |
1.7866 EUR |
1.7680 EUR |
| 2024-11-06 |
1.6082 EUR |
159,337.0820 |
1.4419 EUR |
1.4419 EUR |
1.7395 EUR |
1.7350 EUR |
| 2024-11-05 |
1.3960 EUR |
23,056.9042 |
1.3703 EUR |
1.3674 EUR |
1.4448 EUR |
1.4069 EUR |
| 2024-11-04 |
1.3765 EUR |
65,055.5584 |
1.3812 EUR |
1.3074 EUR |
1.4134 EUR |
1.3399 EUR |
| 2024-11-03 |
1.3739 EUR |
48,969.6259 |
1.4304 EUR |
1.3110 EUR |
1.4304 EUR |
1.3884 EUR |
| 2024-11-02 |
1.4301 EUR |
9,359.0816 |
1.4702 EUR |
1.4034 EUR |
1.4702 EUR |
1.4317 EUR |
| 2024-11-01 |
1.4910 EUR |
28,844.1176 |
1.4950 EUR |
1.4375 EUR |
1.5293 EUR |
1.4638 EUR |