Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
1.2439 EUR |
76,852.5303 |
1.3279 EUR |
1.1574 EUR |
1.3279 EUR |
1.2084 EUR |
| 2025-02-17 |
1.3534 EUR |
51,113.4140 |
1.3701 EUR |
1.2928 EUR |
1.4157 EUR |
1.3480 EUR |
| 2025-02-16 |
1.3664 EUR |
39,402.6473 |
1.3926 EUR |
1.3300 EUR |
1.3926 EUR |
1.3676 EUR |
| 2025-02-15 |
1.4228 EUR |
80,994.4548 |
1.3879 EUR |
1.3749 EUR |
1.4718 EUR |
1.4100 EUR |
| 2025-02-14 |
1.4118 EUR |
65,913.9336 |
1.3872 EUR |
1.3759 EUR |
1.4554 EUR |
1.4227 EUR |
| 2025-02-13 |
1.3531 EUR |
91,517.7541 |
1.3899 EUR |
1.3062 EUR |
1.4163 EUR |
1.3696 EUR |
| 2025-02-12 |
1.3333 EUR |
81,340.2348 |
1.3424 EUR |
1.2615 EUR |
1.3737 EUR |
1.3500 EUR |
| 2025-02-11 |
1.4034 EUR |
85,483.0170 |
1.3807 EUR |
1.3214 EUR |
1.5000 EUR |
1.3214 EUR |
| 2025-02-10 |
1.4050 EUR |
149,838.7658 |
1.3152 EUR |
1.2568 EUR |
1.4433 EUR |
1.3731 EUR |
| 2025-02-09 |
1.2956 EUR |
61,468.2992 |
1.3784 EUR |
1.2126 EUR |
1.3784 EUR |
1.2798 EUR |
| 2025-02-08 |
1.3363 EUR |
49,087.1753 |
1.3196 EUR |
1.2925 EUR |
1.4049 EUR |
1.3733 EUR |
| 2025-02-07 |
1.3822 EUR |
117,139.8716 |
1.3092 EUR |
1.2784 EUR |
1.4635 EUR |
1.2860 EUR |
| 2025-02-06 |
1.3502 EUR |
138,545.6005 |
1.3787 EUR |
1.2700 EUR |
1.4046 EUR |
1.2998 EUR |
| 2025-02-05 |
1.4347 EUR |
177,334.5370 |
1.4990 EUR |
1.3593 EUR |
1.5106 EUR |
1.3770 EUR |
| 2025-02-04 |
1.5129 EUR |
243,451.6255 |
1.6861 EUR |
1.4187 EUR |
1.6903 EUR |
1.4598 EUR |
| 2025-02-03 |
1.5310 EUR |
436,734.0712 |
1.6350 EUR |
1.2002 EUR |
1.7125 EUR |
1.6738 EUR |
| 2025-02-02 |
1.7221 EUR |
362,547.4105 |
1.8561 EUR |
1.5340 EUR |
1.8889 EUR |
1.6826 EUR |
| 2025-02-01 |
2.2139 EUR |
186,001.8395 |
2.4910 EUR |
1.8000 EUR |
2.5430 EUR |
1.8804 EUR |
| 2025-01-31 |
2.5714 EUR |
54,987.3677 |
2.5054 EUR |
2.4655 EUR |
2.6800 EUR |
2.4950 EUR |
| 2025-01-30 |
2.6160 EUR |
58,300.6368 |
2.5539 EUR |
2.5312 EUR |
2.6919 EUR |
2.5597 EUR |
| 2025-01-29 |
2.6320 EUR |
82,981.4439 |
2.6325 EUR |
2.4460 EUR |
2.7855 EUR |
2.5737 EUR |
| 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 |