Identifier on Bitvavo: LISTA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.1767 EUR |
1,017,987.7068 LISTA |
0.1660 EUR |
0.1641 EUR |
0.1842 EUR |
0.1814 EUR |
| 2025-02-07 |
0.1684 EUR |
59,433.4044 LISTA |
0.1646 EUR |
0.1646 EUR |
0.1714 EUR |
0.1649 EUR |
| 2025-02-06 |
0.1684 EUR |
125,480.2240 LISTA |
0.1717 EUR |
0.1631 EUR |
0.1738 EUR |
0.1631 EUR |
| 2025-02-05 |
0.1756 EUR |
32,051.0275 LISTA |
0.1766 EUR |
0.1712 EUR |
0.1791 EUR |
0.1752 EUR |
| 2025-02-04 |
0.1754 EUR |
253,659.5417 LISTA |
0.1892 EUR |
0.1653 EUR |
0.1892 EUR |
0.1711 EUR |
| 2025-02-03 |
0.1690 EUR |
1,155,277.8142 LISTA |
0.1743 EUR |
0.1383 EUR |
0.1893 EUR |
0.1858 EUR |
| 2025-02-02 |
0.1986 EUR |
116,575.8779 LISTA |
0.2200 EUR |
0.1820 EUR |
0.2201 EUR |
0.1867 EUR |
| 2025-02-01 |
0.2386 EUR |
15,337.4430 LISTA |
0.2477 EUR |
0.2254 EUR |
0.2477 EUR |
0.2254 EUR |
| 2025-01-31 |
0.2494 EUR |
78,489.8980 LISTA |
0.2463 EUR |
0.2421 EUR |
0.2589 EUR |
0.2473 EUR |
| 2025-01-30 |
0.2444 EUR |
42,198.2560 LISTA |
0.2323 EUR |
0.2323 EUR |
0.2491 EUR |
0.2434 EUR |
| 2025-01-29 |
0.2355 EUR |
158,303.1090 LISTA |
0.2275 EUR |
0.2271 EUR |
0.2457 EUR |
0.2426 EUR |
| 2025-01-28 |
0.2501 EUR |
51,261.0691 LISTA |
0.2609 EUR |
0.2286 EUR |
0.2625 EUR |
0.2286 EUR |
| 2025-01-27 |
0.2522 EUR |
121,054.9874 LISTA |
0.2758 EUR |
0.2465 EUR |
0.2758 EUR |
0.2608 EUR |
| 2025-01-26 |
0.2937 EUR |
18,852.3595 LISTA |
0.2924 EUR |
0.2895 EUR |
0.2959 EUR |
0.2959 EUR |
| 2025-01-25 |
0.2888 EUR |
12,608.3334 LISTA |
0.2851 EUR |
0.2846 EUR |
0.2923 EUR |
0.2923 EUR |
| 2025-01-24 |
0.3001 EUR |
27,584.0871 LISTA |
0.3069 EUR |
0.2902 EUR |
0.3069 EUR |
0.2916 EUR |
| 2025-01-23 |
0.2995 EUR |
44,480.0610 LISTA |
0.3015 EUR |
0.2932 EUR |
0.3079 EUR |
0.2951 EUR |
| 2025-01-22 |
0.3107 EUR |
55,235.3820 LISTA |
0.3112 EUR |
0.3052 EUR |
0.3166 EUR |
0.3052 EUR |
| 2025-01-21 |
0.2969 EUR |
20,216.2926 LISTA |
0.2930 EUR |
0.2883 EUR |
0.3160 EUR |
0.3096 EUR |
| 2025-01-20 |
0.2993 EUR |
488,761.4283 LISTA |
0.2867 EUR |
0.2800 EUR |
0.3248 EUR |
0.2982 EUR |
| 2025-01-19 |
0.3127 EUR |
233,318.9503 LISTA |
0.3189 EUR |
0.2952 EUR |
0.3264 EUR |
0.2997 EUR |
| 2025-01-18 |
0.3267 EUR |
58,507.5315 LISTA |
0.3584 EUR |
0.3076 EUR |
0.3584 EUR |
0.3076 EUR |
| 2025-01-17 |
0.3510 EUR |
184,531.2821 LISTA |
0.3520 EUR |
0.3447 EUR |
0.3600 EUR |
0.3569 EUR |
| 2025-01-16 |
0.3448 EUR |
192,868.6195 LISTA |
0.3485 EUR |
0.3362 EUR |
0.3549 EUR |
0.3412 EUR |
| 2025-01-15 |
0.3450 EUR |
85,896.1170 LISTA |
0.3417 EUR |
0.3275 EUR |
0.3557 EUR |
0.3526 EUR |
| 2025-01-14 |
0.3375 EUR |
20,599.6392 LISTA |
0.3390 EUR |
0.3329 EUR |
0.3442 EUR |
0.3374 EUR |
| 2025-01-13 |
0.3400 EUR |
306,952.6521 LISTA |
0.3620 EUR |
0.3148 EUR |
0.3636 EUR |
0.3192 EUR |
| 2025-01-12 |
0.3599 EUR |
158,551.1529 LISTA |
0.3485 EUR |
0.3468 EUR |
0.3705 EUR |
0.3664 EUR |
| 2025-01-11 |
0.3529 EUR |
45,989.2545 LISTA |
0.3487 EUR |
0.3432 EUR |
0.3590 EUR |
0.3574 EUR |
| 2025-01-10 |
0.3538 EUR |
28,662.5080 LISTA |
0.3523 EUR |
0.3431 EUR |
0.3599 EUR |
0.3510 EUR |
| 2025-01-09 |
0.3520 EUR |
19,515.6704 LISTA |
0.3571 EUR |
0.3409 EUR |
0.3571 EUR |
0.3507 EUR |
| 2025-01-08 |
0.3629 EUR |
106,678.3548 LISTA |
0.3763 EUR |
0.3448 EUR |
0.3763 EUR |
0.3565 EUR |
| 2025-01-07 |
0.4004 EUR |
55,435.4455 LISTA |
0.4159 EUR |
0.3765 EUR |
0.4182 EUR |
0.3765 EUR |
| 2025-01-06 |
0.4306 EUR |
89,155.5777 LISTA |
0.4332 EUR |
0.4200 EUR |
0.4431 EUR |
0.4297 EUR |
| 2025-01-05 |
0.4369 EUR |
102,075.7699 LISTA |
0.4498 EUR |
0.4194 EUR |
0.4499 EUR |
0.4308 EUR |
| 2025-01-04 |
0.4572 EUR |
32,494.2861 LISTA |
0.4463 EUR |
0.4449 EUR |
0.4663 EUR |
0.4560 EUR |
| 2025-01-03 |
0.4278 EUR |
21,231.0940 LISTA |
0.4151 EUR |
0.4130 EUR |
0.4477 EUR |
0.4447 EUR |
| 2025-01-02 |
0.4134 EUR |
126,571.8925 LISTA |
0.4080 EUR |
0.4080 EUR |
0.4244 EUR |
0.4166 EUR |
| 2025-01-01 |
0.3930 EUR |
55,516.3294 LISTA |
0.3957 EUR |
0.3823 EUR |
0.4073 EUR |
0.4073 EUR |
| 2024-12-31 |
0.4024 EUR |
21,397.7567 LISTA |
0.3919 EUR |
0.3881 EUR |
0.4132 EUR |
0.3980 EUR |
| 2024-12-30 |
0.4026 EUR |
14,312.5196 LISTA |
0.4037 EUR |
0.3904 EUR |
0.4140 EUR |
0.4090 EUR |
| 2024-12-29 |
0.4113 EUR |
13,646.7163 LISTA |
0.4168 EUR |
0.3985 EUR |
0.4168 EUR |
0.3998 EUR |
| 2024-12-28 |
0.4138 EUR |
15,603.7750 LISTA |
0.4080 EUR |
0.3985 EUR |
0.4239 EUR |
0.4191 EUR |
| 2024-12-27 |
0.4138 EUR |
78,325.2364 LISTA |
0.4036 EUR |
0.4019 EUR |
0.4222 EUR |
0.4144 EUR |
| 2024-12-26 |
0.4118 EUR |
25,956.6315 LISTA |
0.4312 EUR |
0.3932 EUR |
0.4312 EUR |
0.3933 EUR |
| 2024-12-25 |
0.4429 EUR |
66,478.6883 LISTA |
0.4456 EUR |
0.4249 EUR |
0.4585 EUR |
0.4303 EUR |
| 2024-12-24 |
0.4427 EUR |
258,912.8103 LISTA |
0.4696 EUR |
0.4252 EUR |
0.4783 EUR |
0.4479 EUR |
| 2024-12-23 |
0.4444 EUR |
124,393.4237 LISTA |
0.4099 EUR |
0.4077 EUR |
0.4600 EUR |
0.4545 EUR |
| 2024-12-22 |
0.4174 EUR |
37,443.8578 LISTA |
0.4199 EUR |
0.4075 EUR |
0.4329 EUR |
0.4209 EUR |
| 2024-12-21 |
0.4274 EUR |
36,682.6512 LISTA |
0.4210 EUR |
0.4145 EUR |
0.4644 EUR |
0.4145 EUR |