Market [unlinked] / EUR
Identifier on Bitvavo: IP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.2357 EUR |
37,148.5419 |
4.4414 EUR |
4.1502 EUR |
4.4435 EUR |
4.1713 EUR |
| 2025-05-18 |
4.2959 EUR |
31,492.7541 |
4.1917 EUR |
4.1805 EUR |
4.4311 EUR |
4.3604 EUR |
| 2025-05-17 |
4.1886 EUR |
42,143.0310 |
4.2883 EUR |
4.0774 EUR |
4.3113 EUR |
4.1405 EUR |
| 2025-05-16 |
4.4227 EUR |
74,231.7517 |
4.2652 EUR |
4.2652 EUR |
4.5627 EUR |
4.3331 EUR |
| 2025-05-15 |
4.1837 EUR |
57,331.9784 |
4.1848 EUR |
3.8842 EUR |
4.4820 EUR |
4.1981 EUR |
| 2025-05-14 |
4.2904 EUR |
27,799.5829 |
4.3344 EUR |
4.1561 EUR |
4.4668 EUR |
4.1996 EUR |
| 2025-05-13 |
4.2799 EUR |
61,730.6978 |
4.2351 EUR |
4.0322 EUR |
4.3873 EUR |
4.3745 EUR |
| 2025-05-12 |
4.2045 EUR |
33,722.0621 |
4.1425 EUR |
3.9203 EUR |
4.4059 EUR |
4.1661 EUR |
| 2025-05-11 |
4.3132 EUR |
43,480.5571 |
4.2993 EUR |
4.0969 EUR |
4.7058 EUR |
4.1347 EUR |
| 2025-05-10 |
4.0326 EUR |
25,539.4046 |
4.0268 EUR |
3.8759 EUR |
4.2992 EUR |
4.2300 EUR |
| 2025-05-09 |
4.2447 EUR |
78,816.3734 |
3.7800 EUR |
3.7800 EUR |
4.7099 EUR |
4.0445 EUR |
| 2025-05-08 |
3.5590 EUR |
60,537.4642 |
3.4057 EUR |
3.4057 EUR |
3.7190 EUR |
3.7164 EUR |
| 2025-05-07 |
3.3183 EUR |
53,733.4472 |
3.2883 EUR |
3.2540 EUR |
3.3902 EUR |
3.3381 EUR |
| 2025-05-06 |
3.1518 EUR |
29,921.4435 |
3.2563 EUR |
3.0307 EUR |
3.2851 EUR |
3.1274 EUR |
| 2025-05-05 |
3.3339 EUR |
45,052.4199 |
3.4033 EUR |
3.2603 EUR |
3.4307 EUR |
3.2658 EUR |
| 2025-05-04 |
3.2447 EUR |
37,410.3683 |
3.3134 EUR |
3.1838 EUR |
3.3135 EUR |
3.2079 EUR |
| 2025-05-03 |
3.5099 EUR |
22,741.7097 |
3.5599 EUR |
3.3491 EUR |
3.5599 EUR |
3.3549 EUR |
| 2025-05-02 |
3.6603 EUR |
30,710.9410 |
3.6815 EUR |
3.5605 EUR |
3.7658 EUR |
3.5605 EUR |
| 2025-05-01 |
3.5752 EUR |
27,491.1791 |
3.5622 EUR |
3.4892 EUR |
3.7134 EUR |
3.6800 EUR |
| 2025-04-30 |
3.5292 EUR |
30,974.1089 |
3.5279 EUR |
3.4396 EUR |
3.6290 EUR |
3.5483 EUR |
| 2025-04-29 |
3.6000 EUR |
25,246.9251 |
3.5552 EUR |
3.5313 EUR |
3.6678 EUR |
3.5321 EUR |
| 2025-04-28 |
3.5763 EUR |
92,818.7522 |
3.3720 EUR |
3.2996 EUR |
3.7432 EUR |
3.5563 EUR |
| 2025-04-27 |
3.4300 EUR |
33,481.6109 |
3.5628 EUR |
3.3554 EUR |
3.5628 EUR |
3.3891 EUR |
| 2025-04-26 |
3.5569 EUR |
31,450.6071 |
3.5406 EUR |
3.4671 EUR |
3.6841 EUR |
3.5280 EUR |
| 2025-04-25 |
3.5128 EUR |
75,188.5176 |
3.3509 EUR |
3.3436 EUR |
3.6804 EUR |
3.4881 EUR |
| 2025-04-24 |
3.2618 EUR |
64,013.2586 |
3.3062 EUR |
3.1828 EUR |
3.3405 EUR |
3.2339 EUR |
| 2025-04-23 |
3.2508 EUR |
46,296.8040 |
3.3085 EUR |
3.2309 EUR |
3.4017 EUR |
3.3173 EUR |
| 2025-04-22 |
3.1294 EUR |
56,911.7118 |
3.1217 EUR |
3.0300 EUR |
3.2034 EUR |
3.0468 EUR |
| 2025-04-21 |
3.2371 EUR |
24,510.2044 |
3.2451 EUR |
3.1440 EUR |
3.3363 EUR |
3.1561 EUR |
| 2025-04-20 |
3.3052 EUR |
41,036.4401 |
3.3875 EUR |
3.2098 EUR |
3.4442 EUR |
3.2665 EUR |
| 2025-04-19 |
3.3905 EUR |
34,233.9490 |
3.3409 EUR |
3.3408 EUR |
3.4344 EUR |
3.3640 EUR |
| 2025-04-18 |
3.4033 EUR |
26,365.3290 |
3.4178 EUR |
3.3297 EUR |
3.4984 EUR |
3.3961 EUR |
| 2025-04-17 |
3.4899 EUR |
44,090.7367 |
3.4993 EUR |
3.3821 EUR |
3.6213 EUR |
3.4316 EUR |
| 2025-04-16 |
3.5475 EUR |
62,865.6293 |
3.5800 EUR |
3.4134 EUR |
3.6645 EUR |
3.5053 EUR |
| 2025-04-15 |
3.6098 EUR |
173,075.5565 |
3.3525 EUR |
3.2716 EUR |
3.7861 EUR |
3.6110 EUR |
| 2025-04-14 |
3.1755 EUR |
377,705.9307 |
3.4724 EUR |
2.6187 EUR |
3.6641 EUR |
3.4319 EUR |
| 2025-04-13 |
3.7043 EUR |
36,164.1736 |
3.6692 EUR |
3.5257 EUR |
3.7750 EUR |
3.5257 EUR |
| 2025-04-12 |
3.5460 EUR |
39,762.6086 |
3.4993 EUR |
3.4008 EUR |
3.7600 EUR |
3.7348 EUR |
| 2025-04-11 |
3.5782 EUR |
32,543.6088 |
3.6307 EUR |
3.4811 EUR |
3.6621 EUR |
3.5101 EUR |
| 2025-04-10 |
3.8079 EUR |
52,274.8107 |
4.1205 EUR |
3.5863 EUR |
4.1205 EUR |
3.6193 EUR |
| 2025-04-09 |
3.9479 EUR |
106,901.5441 |
3.7179 EUR |
3.5354 EUR |
4.2809 EUR |
4.2012 EUR |
| 2025-04-08 |
3.7577 EUR |
68,715.4822 |
3.7265 EUR |
3.5890 EUR |
3.9340 EUR |
3.7721 EUR |
| 2025-04-07 |
3.7145 EUR |
185,662.9935 |
3.6801 EUR |
3.4788 EUR |
4.0530 EUR |
3.7823 EUR |
| 2025-04-06 |
3.7645 EUR |
23,154.9817 |
3.8930 EUR |
3.5334 EUR |
3.9555 EUR |
3.5621 EUR |
| 2025-04-05 |
3.8676 EUR |
27,793.6683 |
3.7775 EUR |
3.7262 EUR |
3.9781 EUR |
3.8052 EUR |
| 2025-04-04 |
3.7532 EUR |
72,520.2301 |
3.8754 EUR |
3.5591 EUR |
3.9100 EUR |
3.8314 EUR |
| 2025-04-03 |
3.8502 EUR |
155,835.8558 |
3.9840 EUR |
3.6638 EUR |
4.1298 EUR |
3.8935 EUR |
| 2025-04-02 |
4.0669 EUR |
313,448.9136 |
4.2173 EUR |
3.8038 EUR |
4.3405 EUR |
4.1793 EUR |
| 2025-04-01 |
4.3780 EUR |
150,441.1541 |
4.4221 EUR |
4.2392 EUR |
4.5078 EUR |
4.3362 EUR |
| 2025-03-31 |
4.6073 EUR |
278,440.7051 |
4.8847 EUR |
4.2957 EUR |
4.8924 EUR |
4.6155 EUR |