Market [unlinked] / EUR
Identifier on Bitvavo: IP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
4.5058 EUR |
9,285.8721 |
4.4848 EUR |
4.3864 EUR |
4.6427 EUR |
4.6116 EUR |
| 2025-10-25 |
4.5246 EUR |
8,389.7189 |
4.6500 EUR |
4.4403 EUR |
4.6500 EUR |
4.5234 EUR |
| 2025-10-24 |
4.5756 EUR |
21,519.2753 |
4.3898 EUR |
4.3898 EUR |
4.7086 EUR |
4.6151 EUR |
| 2025-10-23 |
4.4562 EUR |
16,496.1439 |
4.4416 EUR |
4.3952 EUR |
4.5305 EUR |
4.4029 EUR |
| 2025-10-22 |
4.5838 EUR |
23,011.0558 |
4.6636 EUR |
4.4005 EUR |
4.7298 EUR |
4.4095 EUR |
| 2025-10-21 |
4.7526 EUR |
27,591.6177 |
4.7476 EUR |
4.5611 EUR |
4.9719 EUR |
4.6961 EUR |
| 2025-10-20 |
4.7808 EUR |
21,293.2820 |
4.6313 EUR |
4.5000 EUR |
5.0486 EUR |
4.9179 EUR |
| 2025-10-19 |
4.7065 EUR |
33,560.3380 |
4.6731 EUR |
4.5749 EUR |
4.8819 EUR |
4.6690 EUR |
| 2025-10-18 |
4.7460 EUR |
25,905.1818 |
4.7496 EUR |
4.6529 EUR |
4.8517 EUR |
4.7340 EUR |
| 2025-10-17 |
4.8491 EUR |
121,079.6182 |
4.7634 EUR |
4.5105 EUR |
5.1287 EUR |
4.7209 EUR |
| 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 |