Market [unlinked] / EUR
Identifier on Bitvavo: IP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
4.9039 EUR |
50,477.6614 |
4.8430 EUR |
4.7878 EUR |
5.0380 EUR |
4.9439 EUR |
| 2025-03-29 |
4.9299 EUR |
85,716.9590 |
5.1122 EUR |
4.8076 EUR |
5.1139 EUR |
4.9027 EUR |
| 2025-03-28 |
4.9387 EUR |
171,727.4954 |
5.1635 EUR |
4.6820 EUR |
5.1728 EUR |
5.0294 EUR |
| 2025-03-27 |
5.3830 EUR |
60,127.6672 |
5.3232 EUR |
5.2778 EUR |
5.4259 EUR |
5.3724 EUR |
| 2025-03-26 |
5.6523 EUR |
122,490.7595 |
5.7129 EUR |
5.2825 EUR |
5.8882 EUR |
5.3751 EUR |
| 2025-03-25 |
5.7365 EUR |
310,207.0085 |
5.5624 EUR |
5.4567 EUR |
6.1140 EUR |
5.7227 EUR |
| 2025-03-24 |
5.3185 EUR |
139,944.3734 |
5.0857 EUR |
5.0321 EUR |
5.7307 EUR |
5.5464 EUR |
| 2025-03-23 |
5.3809 EUR |
102,613.4260 |
5.3615 EUR |
5.0197 EUR |
5.5083 EUR |
5.0389 EUR |
| 2025-03-22 |
5.3515 EUR |
110,347.8935 |
5.2132 EUR |
5.1919 EUR |
5.5607 EUR |
5.5348 EUR |
| 2025-03-21 |
5.2600 EUR |
206,993.0751 |
5.0733 EUR |
5.0381 EUR |
5.4635 EUR |
5.2351 EUR |
| 2025-03-20 |
5.0519 EUR |
114,684.6899 |
5.0000 EUR |
4.8767 EUR |
5.2000 EUR |
5.0512 EUR |
| 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 |