Market [unlinked] / EUR
Identifier on Bitvavo: IP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-19 |
4.9481 EUR |
117,029.0081 |
4.8714 EUR |
4.8405 EUR |
5.1648 EUR |
5.1091 EUR |
| 2025-03-18 |
4.9724 EUR |
144,730.6233 |
5.0971 EUR |
4.6883 EUR |
5.2500 EUR |
4.7309 EUR |
| 2025-03-17 |
5.0670 EUR |
66,414.8307 |
5.0159 EUR |
4.9826 EUR |
5.1352 EUR |
5.0581 EUR |
| 2025-03-16 |
5.1044 EUR |
72,780.7006 |
5.2000 EUR |
4.9798 EUR |
5.2643 EUR |
5.0307 EUR |
| 2025-03-15 |
5.3431 EUR |
181,696.0555 |
5.4199 EUR |
5.2070 EUR |
5.4448 EUR |
5.2794 EUR |
| 2025-03-14 |
5.4130 EUR |
160,184.9214 |
5.2654 EUR |
5.1406 EUR |
5.8080 EUR |
5.7051 EUR |
| 2025-03-13 |
5.4627 EUR |
149,246.1441 |
5.8000 EUR |
5.1360 EUR |
5.8331 EUR |
5.2932 EUR |
| 2025-03-12 |
5.5632 EUR |
412,976.4682 |
4.9975 EUR |
4.8881 EUR |
6.1054 EUR |
5.5818 EUR |
| 2025-03-11 |
4.9136 EUR |
182,817.9429 |
5.0411 EUR |
4.5948 EUR |
5.4000 EUR |
4.7000 EUR |
| 2025-03-10 |
4.7389 EUR |
184,070.6993 |
4.5492 EUR |
4.4086 EUR |
5.0208 EUR |
4.6046 EUR |
| 2025-03-09 |
4.4711 EUR |
149,881.9348 |
4.4104 EUR |
4.3023 EUR |
4.6955 EUR |
4.3700 EUR |
| 2025-03-08 |
4.4205 EUR |
95,959.6229 |
4.4205 EUR |
4.2210 EUR |
4.5866 EUR |
4.4628 EUR |
| 2025-03-07 |
4.4695 EUR |
240,521.9788 |
4.7775 EUR |
4.1746 EUR |
4.8485 EUR |
4.1880 EUR |
| 2025-03-06 |
4.8617 EUR |
320,993.7582 |
4.8178 EUR |
4.5973 EUR |
5.0713 EUR |
4.8675 EUR |
| 2025-03-05 |
5.2048 EUR |
359,833.2000 |
5.1736 EUR |
4.8132 EUR |
5.5418 EUR |
4.8746 EUR |
| 2025-03-04 |
5.0876 EUR |
753,282.0797 |
5.3572 EUR |
4.7780 EUR |
5.5417 EUR |
5.0500 EUR |
| 2025-03-03 |
5.9403 EUR |
297,012.9973 |
6.0517 EUR |
5.7656 EUR |
6.5228 EUR |
6.2819 EUR |
| 2025-03-02 |
5.7455 EUR |
964,111.4116 |
5.0837 EUR |
5.0051 EUR |
6.1964 EUR |
5.9308 EUR |
| 2025-03-01 |
5.2513 EUR |
522,557.9880 |
5.3219 EUR |
4.8945 EUR |
5.6931 EUR |
4.9253 EUR |
| 2025-02-28 |
5.3470 EUR |
677,445.3781 |
5.3519 EUR |
4.9776 EUR |
5.7496 EUR |
5.2918 EUR |
| 2025-02-27 |
6.4103 EUR |
708,920.5377 |
6.7862 EUR |
5.6686 EUR |
6.8498 EUR |
6.7831 EUR |
| 2025-02-26 |
6.1312 EUR |
1,975,500.8331 |
5.5981 EUR |
5.0757 EUR |
7.0694 EUR |
6.4679 EUR |
| 2025-02-25 |
5.1030 EUR |
2,377,779.7170 |
4.5523 EUR |
4.2055 EUR |
6.2999 EUR |
5.4822 EUR |
| 2025-02-24 |
4.2380 EUR |
1,756,453.5333 |
3.8227 EUR |
3.6053 EUR |
4.7255 EUR |
4.3827 EUR |
| 2025-02-23 |
3.9780 EUR |
956,551.7702 |
4.3096 EUR |
3.5274 EUR |
4.3493 EUR |
3.7750 EUR |
| 2025-02-22 |
4.4969 EUR |
1,327,318.2711 |
4.3282 EUR |
4.0600 EUR |
5.0324 EUR |
4.3866 EUR |
| 2025-02-21 |
4.6459 EUR |
2,599,054.2137 |
4.5584 EUR |
4.0316 EUR |
5.6332 EUR |
4.4857 EUR |
| 2025-02-20 |
4.3780 EUR |
5,371,746.2017 |
2.6830 EUR |
2.5467 EUR |
8.3651 EUR |
5.5035 EUR |
| 2025-02-19 |
2.4679 EUR |
1,441,664.2029 |
1.9200 EUR |
1.8419 EUR |
2.8485 EUR |
2.5937 EUR |
| 2025-02-18 |
1.9119 EUR |
1,126,488.7233 |
1.8219 EUR |
1.7510 EUR |
2.0681 EUR |
1.8830 EUR |
| 2025-02-17 |
1.7345 EUR |
1,280,604.9508 |
1.6621 EUR |
1.5267 EUR |
1.9000 EUR |
1.7927 EUR |
| 2025-02-16 |
1.6423 EUR |
2,486,161.3991 |
1.3985 EUR |
1.3012 EUR |
2.0314 EUR |
1.6127 EUR |
| 2025-02-15 |
1.5113 EUR |
355,983.4014 |
1.8175 EUR |
1.3677 EUR |
1.8190 EUR |
1.4474 EUR |
| 2025-02-14 |
1.8407 EUR |
1,539,264.1040 |
1.7934 EUR |
1.6866 EUR |
2.1002 EUR |
1.8057 EUR |
| 2025-02-13 |
1.8209 EUR |
1,840,981.0786 |
2.0518 EUR |
1.6408 EUR |
2.0761 EUR |
1.7647 EUR |