Market [unlinked] / EUR
Identifier on Bitvavo: IP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
5.3892 EUR |
21,192.5950 |
5.3790 EUR |
5.1600 EUR |
5.3989 EUR |
5.1600 EUR |
| 2025-08-26 |
4.8609 EUR |
2,229.0005 |
4.7206 EUR |
4.7206 EUR |
5.0620 EUR |
5.0620 EUR |
| 2025-08-25 |
5.2696 EUR |
19,511.1603 |
5.3568 EUR |
4.7368 EUR |
5.3568 EUR |
4.7417 EUR |
| 2025-08-24 |
5.0251 EUR |
4,169.8574 |
5.0486 EUR |
4.9544 EUR |
5.1096 EUR |
5.0933 EUR |
| 2025-08-23 |
5.1498 EUR |
8,663.4427 |
5.0757 EUR |
5.0227 EUR |
5.2637 EUR |
5.0840 EUR |
| 2025-08-22 |
5.0462 EUR |
12,625.0155 |
4.9307 EUR |
4.8523 EUR |
5.1740 EUR |
5.1476 EUR |
| 2025-08-21 |
4.9537 EUR |
4,580.4093 |
4.9822 EUR |
4.8972 EUR |
5.0429 EUR |
4.9527 EUR |
| 2025-08-20 |
4.9010 EUR |
1,645.4106 |
4.7879 EUR |
4.7601 EUR |
5.0148 EUR |
4.9976 EUR |
| 2025-08-19 |
4.7747 EUR |
3,068.7661 |
4.8000 EUR |
4.6758 EUR |
4.8415 EUR |
4.8358 EUR |
| 2025-08-18 |
4.9769 EUR |
6,039.5741 |
5.1021 EUR |
4.7914 EUR |
5.1021 EUR |
4.9295 EUR |
| 2025-08-17 |
4.9861 EUR |
2,798.6461 |
4.9761 EUR |
4.9244 EUR |
5.0330 EUR |
4.9244 EUR |
| 2025-08-16 |
4.8768 EUR |
6,536.9199 |
4.8638 EUR |
4.7974 EUR |
5.0028 EUR |
4.9324 EUR |
| 2025-08-15 |
4.7979 EUR |
6,655.3327 |
4.7000 EUR |
4.6500 EUR |
4.8843 EUR |
4.7868 EUR |
| 2025-08-14 |
4.8905 EUR |
23,423.8797 |
5.0495 EUR |
4.7439 EUR |
5.0801 EUR |
4.7439 EUR |
| 2025-08-13 |
4.9597 EUR |
21,065.9014 |
4.9970 EUR |
4.7660 EUR |
5.1286 EUR |
5.0754 EUR |
| 2025-08-12 |
4.9683 EUR |
46,351.2169 |
5.2900 EUR |
4.7616 EUR |
5.3180 EUR |
5.0187 EUR |
| 2025-08-11 |
5.8599 EUR |
17,610.0495 |
5.8353 EUR |
5.3801 EUR |
5.9844 EUR |
5.3801 EUR |
| 2025-08-10 |
5.8762 EUR |
38,354.1881 |
5.5844 EUR |
5.5392 EUR |
6.1057 EUR |
5.9260 EUR |
| 2025-08-09 |
5.5490 EUR |
17,488.1993 |
5.5974 EUR |
5.4809 EUR |
5.6405 EUR |
5.6260 EUR |
| 2025-08-08 |
5.8111 EUR |
59,116.6028 |
5.3515 EUR |
5.3452 EUR |
6.1900 EUR |
5.6163 EUR |
| 2025-08-07 |
5.2573 EUR |
7,013.5402 |
5.1119 EUR |
5.0340 EUR |
5.3850 EUR |
5.3155 EUR |
| 2025-08-06 |
5.0107 EUR |
11,764.8127 |
5.2772 EUR |
4.8135 EUR |
5.2772 EUR |
4.9967 EUR |
| 2025-08-05 |
5.2382 EUR |
7,933.0362 |
5.3015 EUR |
5.1530 EUR |
5.3772 EUR |
5.2253 EUR |
| 2025-08-04 |
5.1961 EUR |
37,820.3986 |
5.2723 EUR |
5.0620 EUR |
5.4356 EUR |
5.3260 EUR |
| 2025-08-03 |
5.3150 EUR |
50,529.1848 |
5.0925 EUR |
5.0839 EUR |
5.3977 EUR |
5.3455 EUR |
| 2025-08-02 |
4.9986 EUR |
28,049.2168 |
5.0692 EUR |
4.8720 EUR |
5.1789 EUR |
5.0664 EUR |
| 2025-08-01 |
5.2033 EUR |
35,286.7384 |
5.2688 EUR |
5.0048 EUR |
5.3857 EUR |
5.0112 EUR |
| 2025-07-31 |
5.4975 EUR |
48,820.4951 |
5.2899 EUR |
5.1959 EUR |
5.7488 EUR |
5.2864 EUR |
| 2025-07-30 |
5.0393 EUR |
40,198.8009 |
4.9972 EUR |
4.8264 EUR |
5.2399 EUR |
5.1301 EUR |
| 2025-07-29 |
4.9468 EUR |
44,427.0102 |
4.8240 EUR |
4.7081 EUR |
5.1859 EUR |
5.0599 EUR |
| 2025-07-28 |
4.9683 EUR |
112,809.3669 |
4.6760 EUR |
4.6760 EUR |
5.1996 EUR |
4.7700 EUR |
| 2025-07-27 |
4.6530 EUR |
10,333.0357 |
4.6753 EUR |
4.5812 EUR |
4.6972 EUR |
4.6972 EUR |
| 2025-07-26 |
4.6773 EUR |
7,585.7083 |
4.6202 EUR |
4.5904 EUR |
4.7487 EUR |
4.6615 EUR |
| 2025-07-25 |
4.4995 EUR |
39,395.5730 |
4.3387 EUR |
4.2924 EUR |
4.6504 EUR |
4.5146 EUR |
| 2025-07-24 |
4.4754 EUR |
118,245.4980 |
4.4757 EUR |
4.2281 EUR |
4.8400 EUR |
4.4250 EUR |
| 2025-07-23 |
4.1998 EUR |
54,111.1953 |
4.2625 EUR |
4.0138 EUR |
4.3767 EUR |
4.3582 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 |