Market [unlinked] / EUR
Identifier on Bitvavo: IP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
4.0755 EUR |
4,782.3545 |
4.2625 EUR |
4.1800 EUR |
4.2997 EUR |
4.2556 EUR |
| 2025-07-22 |
4.1338 EUR |
99,035.0742 |
4.1671 EUR |
3.9587 EUR |
4.5300 EUR |
4.2800 EUR |
| 2025-07-21 |
4.1345 EUR |
50,720.5268 |
4.1399 EUR |
4.0092 EUR |
4.2960 EUR |
4.1530 EUR |
| 2025-07-20 |
4.1594 EUR |
105,836.5691 |
3.9560 EUR |
3.9426 EUR |
4.3679 EUR |
4.1151 EUR |
| 2025-07-19 |
3.9732 EUR |
35,318.5865 |
4.0606 EUR |
3.8933 EUR |
4.0778 EUR |
4.0132 EUR |
| 2025-07-18 |
3.9781 EUR |
135,407.2486 |
3.8020 EUR |
3.7687 EUR |
4.1268 EUR |
4.0516 EUR |
| 2025-07-17 |
3.8367 EUR |
32,353.8151 |
3.7000 EUR |
3.6322 EUR |
3.9955 EUR |
3.9717 EUR |
| 2025-07-16 |
3.8622 EUR |
49,806.8954 |
3.8400 EUR |
3.7517 EUR |
4.0000 EUR |
3.8646 EUR |
| 2025-07-15 |
3.6780 EUR |
21,575.2177 |
3.6952 EUR |
3.5739 EUR |
3.8099 EUR |
3.8099 EUR |
| 2025-07-14 |
3.9029 EUR |
73,024.1950 |
3.5588 EUR |
3.5406 EUR |
4.2000 EUR |
3.6985 EUR |
| 2025-07-13 |
3.6861 EUR |
51,447.5582 |
3.6985 EUR |
3.5664 EUR |
3.8238 EUR |
3.6306 EUR |
| 2025-07-12 |
3.9019 EUR |
165,253.1787 |
3.8539 EUR |
3.5459 EUR |
4.2555 EUR |
3.6771 EUR |
| 2025-07-11 |
3.5649 EUR |
224,336.2967 |
2.9783 EUR |
2.9000 EUR |
3.9653 EUR |
3.9653 EUR |
| 2025-07-10 |
2.8816 EUR |
62,755.0384 |
2.6356 EUR |
2.6356 EUR |
3.0632 EUR |
3.0004 EUR |
| 2025-07-09 |
2.5936 EUR |
10,400.8847 |
2.5770 EUR |
2.5456 EUR |
2.6534 EUR |
2.6450 EUR |
| 2025-07-08 |
2.6515 EUR |
16,264.3744 |
2.7126 EUR |
2.5991 EUR |
2.7126 EUR |
2.6247 EUR |
| 2025-07-07 |
2.7103 EUR |
25,436.7437 |
2.6470 EUR |
2.5965 EUR |
2.8245 EUR |
2.7207 EUR |
| 2025-07-06 |
2.5850 EUR |
11,207.9890 |
2.4834 EUR |
2.4834 EUR |
2.6331 EUR |
2.5732 EUR |
| 2025-07-05 |
2.4585 EUR |
3,700.2535 |
2.4836 EUR |
2.4033 EUR |
2.4836 EUR |
2.4033 EUR |
| 2025-07-04 |
2.4663 EUR |
4,948.0694 |
2.4760 EUR |
2.4144 EUR |
2.4945 EUR |
2.4505 EUR |
| 2025-07-03 |
2.4967 EUR |
1,132.8895 |
2.5189 EUR |
2.5075 EUR |
2.5382 EUR |
2.5096 EUR |
| 2025-07-02 |
2.4503 EUR |
8,278.7184 |
2.4132 EUR |
2.4132 EUR |
2.5287 EUR |
2.5105 EUR |
| 2025-07-01 |
2.4657 EUR |
8,758.1821 |
2.4943 EUR |
2.4198 EUR |
2.5048 EUR |
2.4407 EUR |
| 2025-06-30 |
2.5764 EUR |
45,465.5497 |
2.7759 EUR |
2.4407 EUR |
2.7759 EUR |
2.5061 EUR |
| 2025-06-29 |
2.6054 EUR |
30,382.5486 |
2.5443 EUR |
2.5443 EUR |
2.6706 EUR |
2.6592 EUR |
| 2025-06-28 |
2.5175 EUR |
1,333.5608 |
2.5440 EUR |
2.4951 EUR |
2.5440 EUR |
2.5363 EUR |
| 2025-06-27 |
2.5245 EUR |
5,671.1334 |
2.4878 EUR |
2.4738 EUR |
2.5425 EUR |
2.5085 EUR |
| 2025-06-26 |
2.5520 EUR |
20,047.7909 |
2.5550 EUR |
2.4921 EUR |
2.6265 EUR |
2.5214 EUR |
| 2025-06-25 |
2.5616 EUR |
25,992.1138 |
2.5510 EUR |
2.5251 EUR |
2.6348 EUR |
2.5590 EUR |
| 2025-06-24 |
2.7409 EUR |
85,213.1507 |
2.7924 EUR |
2.5920 EUR |
2.9581 EUR |
2.7153 EUR |
| 2025-06-23 |
2.6276 EUR |
121,916.9441 |
2.3792 EUR |
2.3792 EUR |
2.8434 EUR |
2.8123 EUR |
| 2025-06-22 |
2.3893 EUR |
141,275.5647 |
2.3369 EUR |
2.2370 EUR |
2.4472 EUR |
2.3639 EUR |
| 2025-06-21 |
2.3069 EUR |
38,012.4919 |
2.3073 EUR |
2.2143 EUR |
2.4067 EUR |
2.3428 EUR |
| 2025-06-20 |
2.5326 EUR |
211,993.3922 |
2.6869 EUR |
2.2574 EUR |
2.7163 EUR |
2.2680 EUR |
| 2025-06-19 |
2.3933 EUR |
369,873.0526 |
2.4494 EUR |
2.1415 EUR |
2.7199 EUR |
2.6006 EUR |
| 2025-06-18 |
2.7847 EUR |
83,812.9905 |
2.9265 EUR |
2.6301 EUR |
2.9349 EUR |
2.6690 EUR |
| 2025-06-17 |
3.0135 EUR |
7,167.3446 |
2.9847 EUR |
2.9591 EUR |
3.0482 EUR |
3.0313 EUR |
| 2025-06-16 |
3.1037 EUR |
9,549.8633 |
3.0947 EUR |
3.0899 EUR |
3.1593 EUR |
3.0909 EUR |
| 2025-06-15 |
3.0649 EUR |
7,452.1488 |
3.1183 EUR |
3.0200 EUR |
3.1183 EUR |
3.0428 EUR |
| 2025-06-14 |
3.1331 EUR |
13,164.3619 |
3.1274 EUR |
3.1243 EUR |
3.1796 EUR |
3.1324 EUR |
| 2025-06-13 |
3.1542 EUR |
22,647.4804 |
3.2227 EUR |
3.0120 EUR |
3.2227 EUR |
3.0770 EUR |
| 2025-06-12 |
3.4319 EUR |
13,436.3618 |
3.4792 EUR |
3.3520 EUR |
3.4919 EUR |
3.3710 EUR |
| 2025-06-11 |
3.5519 EUR |
16,069.3296 |
3.6354 EUR |
3.4958 EUR |
3.6354 EUR |
3.5061 EUR |
| 2025-06-10 |
3.5962 EUR |
12,975.3205 |
3.6713 EUR |
3.5688 EUR |
3.6713 EUR |
3.6194 EUR |
| 2025-06-09 |
3.5257 EUR |
35,175.9196 |
3.5316 EUR |
3.4622 EUR |
3.5500 EUR |
3.5334 EUR |
| 2025-06-08 |
3.5295 EUR |
48,242.4177 |
3.5227 EUR |
3.4921 EUR |
3.5639 EUR |
3.5450 EUR |
| 2025-06-07 |
3.5496 EUR |
3,492.4080 |
3.5581 EUR |
3.5146 EUR |
3.5808 EUR |
3.5218 EUR |
| 2025-06-06 |
3.4563 EUR |
6,428.7836 |
3.4090 EUR |
3.4022 EUR |
3.6371 EUR |
3.4970 EUR |
| 2025-06-05 |
3.5002 EUR |
25,913.3703 |
3.5381 EUR |
3.3403 EUR |
3.5929 EUR |
3.3914 EUR |
| 2025-06-04 |
3.6064 EUR |
10,751.1253 |
3.7022 EUR |
3.5221 EUR |
3.7277 EUR |
3.5422 EUR |