Market [unlinked] / EUR
Identifier on Bitvavo: IP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
5.0756 EUR |
29,602.4153 |
5.2000 EUR |
4.6246 EUR |
5.5633 EUR |
4.6261 EUR |
| 2025-10-15 |
5.5506 EUR |
42,936.0873 |
5.6700 EUR |
5.2170 EUR |
5.8256 EUR |
5.2278 EUR |
| 2025-10-14 |
5.7545 EUR |
129,044.9146 |
6.2443 EUR |
5.3329 EUR |
6.4769 EUR |
5.7444 EUR |
| 2025-10-13 |
5.9511 EUR |
243,090.4268 |
5.1298 EUR |
4.8318 EUR |
7.5000 EUR |
5.9986 EUR |
| 2025-10-12 |
4.9117 EUR |
40,402.1661 |
4.7340 EUR |
4.6200 EUR |
5.2964 EUR |
4.9380 EUR |
| 2025-10-11 |
4.8618 EUR |
101,878.2224 |
5.3000 EUR |
4.0000 EUR |
5.5513 EUR |
5.0183 EUR |
| 2025-10-10 |
6.2666 EUR |
43,847.5800 |
7.6675 EUR |
1.0552 EUR |
7.7056 EUR |
3.0000 EUR |
| 2025-10-09 |
7.7642 EUR |
10,124.7687 |
7.8211 EUR |
7.6338 EUR |
8.0419 EUR |
7.6536 EUR |
| 2025-10-08 |
7.9660 EUR |
11,442.8520 |
8.0107 EUR |
7.7468 EUR |
8.1502 EUR |
7.9571 EUR |
| 2025-10-07 |
8.4341 EUR |
17,037.4783 |
8.7485 EUR |
8.1000 EUR |
8.8898 EUR |
8.1310 EUR |
| 2025-10-06 |
8.6102 EUR |
32,797.6696 |
8.1623 EUR |
8.0767 EUR |
8.9869 EUR |
8.4970 EUR |
| 2025-10-05 |
8.1369 EUR |
12,043.5224 |
8.1563 EUR |
7.9908 EUR |
8.3535 EUR |
8.0600 EUR |
| 2025-10-04 |
8.4082 EUR |
16,415.7609 |
8.5870 EUR |
8.0337 EUR |
8.8295 EUR |
8.1415 EUR |
| 2025-10-03 |
8.3443 EUR |
40,727.9152 |
7.8459 EUR |
7.6929 EUR |
8.8900 EUR |
8.5627 EUR |
| 2025-10-02 |
7.7534 EUR |
23,044.5326 |
7.5283 EUR |
7.5245 EUR |
7.9886 EUR |
7.8559 EUR |
| 2025-10-01 |
7.6494 EUR |
22,360.1618 |
7.5471 EUR |
7.3100 EUR |
7.8272 EUR |
7.5135 EUR |
| 2025-09-30 |
7.4822 EUR |
28,335.4126 |
7.4378 EUR |
7.2029 EUR |
7.9118 EUR |
7.6042 EUR |
| 2025-09-29 |
8.0939 EUR |
53,682.0085 |
7.8608 EUR |
7.4715 EUR |
8.5308 EUR |
7.8309 EUR |
| 2025-09-28 |
7.9317 EUR |
81,907.6235 |
7.4656 EUR |
7.2672 EUR |
8.5134 EUR |
7.8703 EUR |
| 2025-09-27 |
7.2364 EUR |
23,776.8579 |
7.3159 EUR |
6.9856 EUR |
7.3300 EUR |
7.0536 EUR |
| 2025-09-26 |
7.0347 EUR |
214,258.1012 |
7.2656 EUR |
6.1057 EUR |
8.1311 EUR |
7.7593 EUR |
| 2025-09-25 |
7.7750 EUR |
84,929.1581 |
9.8530 EUR |
7.2000 EUR |
10.1140 EUR |
7.2209 EUR |
| 2025-09-24 |
10.3331 EUR |
37,335.7090 |
10.1410 EUR |
9.6300 EUR |
11.0190 EUR |
10.1770 EUR |
| 2025-09-23 |
10.6723 EUR |
69,404.3645 |
11.4890 EUR |
9.6268 EUR |
12.1060 EUR |
10.3170 EUR |
| 2025-09-22 |
11.9191 EUR |
84,852.0520 |
11.5860 EUR |
11.1730 EUR |
12.6930 EUR |
11.6480 EUR |
| 2025-09-21 |
11.1257 EUR |
129,135.4977 |
10.0190 EUR |
10.0190 EUR |
12.5640 EUR |
12.1060 EUR |
| 2025-09-20 |
9.1868 EUR |
20,102.2330 |
9.0907 EUR |
8.9594 EUR |
9.4490 EUR |
9.2683 EUR |
| 2025-09-19 |
8.9537 EUR |
28,553.1807 |
8.9030 EUR |
8.6744 EUR |
9.1978 EUR |
9.0946 EUR |
| 2025-09-18 |
8.8639 EUR |
22,758.9911 |
8.5605 EUR |
8.5595 EUR |
9.1796 EUR |
8.8250 EUR |
| 2025-09-17 |
8.5321 EUR |
23,297.7484 |
8.4067 EUR |
8.3959 EUR |
8.7200 EUR |
8.6223 EUR |
| 2025-09-16 |
8.1035 EUR |
7,821.3814 |
8.1183 EUR |
7.6484 EUR |
8.3724 EUR |
8.3416 EUR |
| 2025-09-15 |
8.4160 EUR |
21,942.5383 |
8.2948 EUR |
8.1396 EUR |
8.7300 EUR |
8.1414 EUR |
| 2025-09-14 |
8.3126 EUR |
12,613.0471 |
8.2961 EUR |
8.1184 EUR |
8.4441 EUR |
8.3284 EUR |
| 2025-09-13 |
8.2536 EUR |
13,323.3944 |
8.1507 EUR |
8.0782 EUR |
8.4527 EUR |
8.3620 EUR |
| 2025-09-12 |
8.2537 EUR |
8,422.0939 |
8.1543 EUR |
8.1251 EUR |
8.5027 EUR |
8.2758 EUR |
| 2025-09-11 |
8.6439 EUR |
8,295.7981 |
8.8809 EUR |
8.1971 EUR |
8.9807 EUR |
8.2216 EUR |
| 2025-09-10 |
8.7882 EUR |
71,513.0934 |
9.0665 EUR |
8.6183 EUR |
9.0665 EUR |
8.8953 EUR |
| 2025-09-09 |
9.2243 EUR |
329,005.9099 |
7.2669 EUR |
7.2537 EUR |
10.5000 EUR |
9.4078 EUR |
| 2025-09-08 |
7.3487 EUR |
55,952.4004 |
7.4804 EUR |
7.1861 EUR |
7.5721 EUR |
7.2934 EUR |
| 2025-09-07 |
7.1790 EUR |
22,636.7232 |
6.8549 EUR |
6.8549 EUR |
7.5697 EUR |
7.5239 EUR |
| 2025-09-06 |
6.8991 EUR |
5,350.9243 |
6.9428 EUR |
6.8104 EUR |
7.0783 EUR |
6.8302 EUR |
| 2025-09-05 |
6.8378 EUR |
10,108.8291 |
6.7381 EUR |
6.6960 EUR |
7.1926 EUR |
6.8463 EUR |
| 2025-09-04 |
7.0625 EUR |
9,465.0341 |
6.9713 EUR |
6.7543 EUR |
7.3084 EUR |
6.7669 EUR |
| 2025-09-03 |
6.8209 EUR |
18,642.0521 |
6.7600 EUR |
6.5879 EUR |
7.0646 EUR |
6.8650 EUR |
| 2025-09-02 |
6.4972 EUR |
14,962.0719 |
6.4759 EUR |
6.3630 EUR |
6.7665 EUR |
6.7226 EUR |
| 2025-09-01 |
6.6164 EUR |
20,297.3528 |
6.8185 EUR |
6.4000 EUR |
6.8523 EUR |
6.4000 EUR |
| 2025-08-31 |
6.7785 EUR |
227,948.9218 |
6.7216 EUR |
6.4000 EUR |
7.4500 EUR |
6.7516 EUR |
| 2025-08-30 |
6.6384 EUR |
246,126.8830 |
5.1399 EUR |
5.1043 EUR |
7.6451 EUR |
6.7526 EUR |
| 2025-08-29 |
5.1582 EUR |
7,375.3874 |
5.2330 EUR |
5.0549 EUR |
5.2451 EUR |
5.0598 EUR |
| 2025-08-28 |
5.2152 EUR |
2,799.1610 |
5.0911 EUR |
5.0911 EUR |
5.2833 EUR |
5.2681 EUR |