Market [unlinked] / EUR
Identifier on Bitvavo: IP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.2106 EUR |
200,121.7796 |
1.2728 EUR |
1.1750 EUR |
1.2980 EUR |
1.1899 EUR |
| 2026-02-02 |
1.2540 EUR |
1,242,979.5466 |
1.2436 EUR |
1.1654 EUR |
1.3772 EUR |
1.1716 EUR |
| 2026-02-01 |
1.2374 EUR |
294,355.9329 |
1.2502 EUR |
1.1700 EUR |
1.2578 EUR |
1.1799 EUR |
| 2026-01-31 |
1.4338 EUR |
428,490.7435 |
1.5050 EUR |
1.3361 EUR |
1.5055 EUR |
1.3489 EUR |
| 2026-01-30 |
1.6059 EUR |
793,465.8519 |
1.5972 EUR |
1.4864 EUR |
1.7500 EUR |
1.5249 EUR |
| 2026-01-29 |
1.6576 EUR |
640,217.7266 |
1.7360 EUR |
1.5570 EUR |
1.8296 EUR |
1.5767 EUR |
| 2026-01-28 |
1.8105 EUR |
362,295.9232 |
1.8226 EUR |
1.7557 EUR |
1.8665 EUR |
1.7600 EUR |
| 2026-01-27 |
1.8076 EUR |
115,057.0247 |
1.8000 EUR |
1.7582 EUR |
1.8845 EUR |
1.8367 EUR |
| 2026-01-26 |
1.8586 EUR |
121,365.8388 |
1.7989 EUR |
1.7900 EUR |
2.0014 EUR |
1.7900 EUR |
| 2026-01-25 |
1.8974 EUR |
208,810.3483 |
2.0270 EUR |
1.7447 EUR |
2.0270 EUR |
1.7958 EUR |
| 2026-01-24 |
2.0683 EUR |
201,539.2383 |
1.9617 EUR |
1.9468 EUR |
2.2029 EUR |
2.0281 EUR |
| 2026-01-23 |
1.9824 EUR |
142,129.7163 |
2.0766 EUR |
1.8782 EUR |
2.1049 EUR |
1.9356 EUR |
| 2026-01-22 |
2.1239 EUR |
182,950.5742 |
2.0172 EUR |
2.0172 EUR |
2.3000 EUR |
2.0956 EUR |
| 2026-01-21 |
2.1470 EUR |
205,144.8702 |
1.9899 EUR |
1.9586 EUR |
2.3546 EUR |
1.9690 EUR |
| 2026-01-20 |
2.0046 EUR |
234,420.7976 |
2.1316 EUR |
1.9026 EUR |
2.1316 EUR |
1.9873 EUR |
| 2026-01-19 |
2.2385 EUR |
275,540.7391 |
2.3503 EUR |
2.0804 EUR |
2.3503 EUR |
2.1472 EUR |
| 2026-01-18 |
2.3320 EUR |
351,971.6152 |
2.1973 EUR |
2.1351 EUR |
2.5500 EUR |
2.2997 EUR |
| 2026-01-17 |
2.3564 EUR |
232,414.9076 |
2.4239 EUR |
2.2336 EUR |
2.4277 EUR |
2.2601 EUR |
| 2026-01-16 |
2.3094 EUR |
733,557.1936 |
2.2962 EUR |
2.1252 EUR |
2.5109 EUR |
2.3502 EUR |
| 2026-01-15 |
2.3641 EUR |
948,919.7264 |
2.9578 EUR |
2.0138 EUR |
3.2488 EUR |
2.2997 EUR |
| 2026-01-14 |
3.1912 EUR |
959,591.5560 |
3.4020 EUR |
2.7500 EUR |
3.5322 EUR |
2.8717 EUR |
| 2026-01-13 |
2.9625 EUR |
1,486,301.0990 |
2.4843 EUR |
2.4158 EUR |
3.6160 EUR |
3.1598 EUR |
| 2026-01-12 |
2.2384 EUR |
716,100.2931 |
1.9800 EUR |
1.9712 EUR |
2.5634 EUR |
2.4000 EUR |
| 2026-01-11 |
1.8602 EUR |
167,843.5213 |
1.7203 EUR |
1.6941 EUR |
1.9756 EUR |
1.9705 EUR |
| 2026-01-10 |
1.7189 EUR |
51,965.8625 |
1.7151 EUR |
1.6771 EUR |
1.7299 EUR |
1.7299 EUR |
| 2026-01-09 |
1.7154 EUR |
33,359.8566 |
1.7382 EUR |
1.6831 EUR |
1.7484 EUR |
1.7340 EUR |
| 2026-01-08 |
1.6928 EUR |
113,224.9773 |
1.7135 EUR |
1.5896 EUR |
1.7683 EUR |
1.7300 EUR |
| 2026-01-07 |
1.8199 EUR |
83,238.4217 |
1.8440 EUR |
1.7424 EUR |
1.9595 EUR |
1.7593 EUR |
| 2026-01-06 |
1.7748 EUR |
85,264.0987 |
1.8460 EUR |
1.6945 EUR |
1.8602 EUR |
1.8505 EUR |
| 2026-01-05 |
1.8387 EUR |
150,869.9193 |
1.8308 EUR |
1.7675 EUR |
2.0000 EUR |
1.8086 EUR |
| 2026-01-04 |
1.8334 EUR |
200,172.0733 |
1.7929 EUR |
1.7640 EUR |
1.9121 EUR |
1.8356 EUR |
| 2026-01-03 |
1.7984 EUR |
287,707.6340 |
1.7945 EUR |
1.7288 EUR |
1.8966 EUR |
1.8023 EUR |
| 2026-01-02 |
1.7977 EUR |
839,958.3069 |
1.6679 EUR |
1.6143 EUR |
1.9410 EUR |
1.8001 EUR |
| 2026-01-01 |
1.6309 EUR |
1,141,408.5882 |
1.4556 EUR |
1.4144 EUR |
1.9173 EUR |
1.7144 EUR |
| 2025-12-31 |
1.4280 EUR |
493,883.1903 |
1.3637 EUR |
1.3530 EUR |
1.4830 EUR |
1.4788 EUR |
| 2025-12-30 |
1.2954 EUR |
117,847.6019 |
1.2995 EUR |
1.2550 EUR |
1.3109 EUR |
1.2942 EUR |
| 2025-12-29 |
1.3556 EUR |
163,899.5340 |
1.3050 EUR |
1.3005 EUR |
1.4038 EUR |
1.3380 EUR |
| 2025-12-28 |
1.3524 EUR |
253,372.2532 |
1.3334 EUR |
1.2771 EUR |
1.4394 EUR |
1.2834 EUR |
| 2025-12-27 |
1.2785 EUR |
230,396.5338 |
1.2400 EUR |
1.2400 EUR |
1.3092 EUR |
1.2925 EUR |
| 2025-12-26 |
1.2469 EUR |
43,794.9038 |
1.2187 EUR |
1.2183 EUR |
1.2761 EUR |
1.2323 EUR |
| 2025-12-25 |
1.2600 EUR |
39,351.3145 |
1.2545 EUR |
1.2457 EUR |
1.2822 EUR |
1.2613 EUR |
| 2025-12-24 |
1.2440 EUR |
148,898.1834 |
1.2578 EUR |
1.2216 EUR |
1.2705 EUR |
1.2607 EUR |
| 2025-12-23 |
1.2634 EUR |
50,840.8460 |
1.2800 EUR |
1.2224 EUR |
1.2827 EUR |
1.2224 EUR |
| 2025-12-22 |
1.3167 EUR |
81,590.8503 |
1.3389 EUR |
1.2794 EUR |
1.3553 EUR |
1.2887 EUR |
| 2025-12-21 |
1.3143 EUR |
158,524.6073 |
1.3954 EUR |
1.2356 EUR |
1.4007 EUR |
1.3178 EUR |
| 2025-12-20 |
1.4042 EUR |
99,847.6999 |
1.4250 EUR |
1.3849 EUR |
1.4250 EUR |
1.3951 EUR |
| 2025-12-19 |
1.3915 EUR |
57,514.4826 |
1.3725 EUR |
1.3497 EUR |
1.4601 EUR |
1.4593 EUR |
| 2025-12-18 |
1.3643 EUR |
56,682.0167 |
1.3810 EUR |
1.2913 EUR |
1.5021 EUR |
1.3045 EUR |
| 2025-12-17 |
1.4557 EUR |
57,495.7240 |
1.4406 EUR |
1.4127 EUR |
1.5103 EUR |
1.4230 EUR |
| 2025-12-16 |
1.4450 EUR |
20,799.2690 |
1.4430 EUR |
1.4157 EUR |
1.4737 EUR |
1.4446 EUR |