Market [unlinked] / EUR
Identifier on Bitvavo: MAV-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-14 |
0.0712 EUR |
46,164.5011 |
0.0729 EUR |
0.0700 EUR |
0.0729 EUR |
0.0706 EUR |
2025-05-13 |
0.0710 EUR |
15,773.5376 |
0.0695 EUR |
0.0695 EUR |
0.0734 EUR |
0.0726 EUR |
2025-05-12 |
0.0714 EUR |
86,849.1690 |
0.0695 EUR |
0.0669 EUR |
0.0745 EUR |
0.0669 EUR |
2025-05-11 |
0.0679 EUR |
56,213.1214 |
0.0683 EUR |
0.0658 EUR |
0.0695 EUR |
0.0676 EUR |
2025-05-10 |
0.0680 EUR |
242,250.8691 |
0.0649 EUR |
0.0649 EUR |
0.0694 EUR |
0.0673 EUR |
2025-05-09 |
0.0602 EUR |
760,692.8632 |
0.0574 EUR |
0.0574 EUR |
0.0644 EUR |
0.0624 EUR |
2025-05-08 |
0.0539 EUR |
61,686.2902 |
0.0514 EUR |
0.0514 EUR |
0.0548 EUR |
0.0547 EUR |
2025-05-07 |
0.0479 EUR |
15,040.1060 |
0.0482 EUR |
0.0470 EUR |
0.0489 EUR |
0.0470 EUR |
2025-05-06 |
0.0468 EUR |
1,560.1716 |
0.0482 EUR |
0.0457 EUR |
0.0482 EUR |
0.0457 EUR |
2025-05-05 |
0.0482 EUR |
8,526.5282 |
0.0491 EUR |
0.0479 EUR |
0.0491 EUR |
0.0483 EUR |
2025-05-04 |
0.0496 EUR |
133,645.1929 |
0.0500 EUR |
0.0481 EUR |
0.0503 EUR |
0.0481 EUR |
2025-05-03 |
0.0555 EUR |
200,742.6556 |
0.0560 EUR |
0.0513 EUR |
0.0560 EUR |
0.0520 EUR |
2025-05-02 |
0.0574 EUR |
122,335.9492 |
0.0578 EUR |
0.0569 EUR |
0.0581 EUR |
0.0581 EUR |
2025-05-01 |
0.0587 EUR |
236,514.9608 |
0.0571 EUR |
0.0571 EUR |
0.0589 EUR |
0.0580 EUR |
2025-04-30 |
0.0571 EUR |
358,038.7182 |
0.0576 EUR |
0.0559 EUR |
0.0589 EUR |
0.0585 EUR |
2025-04-29 |
0.0557 EUR |
77,300.5181 |
0.0552 EUR |
0.0548 EUR |
0.0576 EUR |
0.0553 EUR |
2025-04-28 |
0.0539 EUR |
8,494.2604 |
0.0510 EUR |
0.0510 EUR |
0.0554 EUR |
0.0548 EUR |
2025-04-27 |
0.0541 EUR |
40,341.5146 |
0.0550 EUR |
0.0526 EUR |
0.0558 EUR |
0.0543 EUR |
2025-04-26 |
0.0572 EUR |
860.5025 |
0.0573 EUR |
0.0561 EUR |
0.0597 EUR |
0.0569 EUR |
2025-04-25 |
0.0558 EUR |
224,681.0846 |
0.0553 EUR |
0.0542 EUR |
0.0573 EUR |
0.0551 EUR |
2025-04-24 |
0.0535 EUR |
273,708.7623 |
0.0518 EUR |
0.0508 EUR |
0.0546 EUR |
0.0543 EUR |
2025-04-23 |
0.0523 EUR |
24,776.2812 |
0.0522 EUR |
0.0501 EUR |
0.0528 EUR |
0.0517 EUR |
2025-04-22 |
0.0481 EUR |
49,114.7078 |
0.0479 EUR |
0.0475 EUR |
0.0502 EUR |
0.0501 EUR |
2025-04-21 |
0.0490 EUR |
5,115.6458 |
0.0491 EUR |
0.0483 EUR |
0.0497 EUR |
0.0483 EUR |
2025-04-20 |
0.0484 EUR |
35,894.3455 |
0.0477 EUR |
0.0472 EUR |
0.0489 EUR |
0.0488 EUR |
2025-04-19 |
0.0452 EUR |
67,446.7634 |
0.0436 EUR |
0.0434 EUR |
0.0469 EUR |
0.0469 EUR |
2025-04-18 |
0.0436 EUR |
871.6905 |
0.0435 EUR |
0.0434 EUR |
0.0437 EUR |
0.0434 EUR |
2025-04-17 |
0.0418 EUR |
5,240.7870 |
0.0415 EUR |
0.0415 EUR |
0.0418 EUR |
0.0418 EUR |
2025-04-16 |
0.0419 EUR |
48,647.0372 |
0.0416 EUR |
0.0403 EUR |
0.0418 EUR |
0.0403 EUR |
2025-04-15 |
0.0432 EUR |
102,980.4247 |
0.0435 EUR |
0.0425 EUR |
0.0438 EUR |
0.0425 EUR |
2025-04-14 |
0.0440 EUR |
19,607.9050 |
0.0445 EUR |
0.0432 EUR |
0.0452 EUR |
0.0440 EUR |
2025-04-13 |
0.0447 EUR |
158,470.2368 |
0.0478 EUR |
0.0438 EUR |
0.0478 EUR |
0.0439 EUR |
2025-04-12 |
0.0472 EUR |
104,621.7067 |
0.0454 EUR |
0.0454 EUR |
0.0478 EUR |
0.0478 EUR |
2025-04-11 |
0.0462 EUR |
68,853.4087 |
0.0454 EUR |
0.0454 EUR |
0.0467 EUR |
0.0467 EUR |
2025-04-10 |
0.0463 EUR |
62,251.9527 |
0.0476 EUR |
0.0442 EUR |
0.0476 EUR |
0.0442 EUR |
2025-04-09 |
0.0463 EUR |
150,329.1614 |
0.0434 EUR |
0.0434 EUR |
0.0489 EUR |
0.0489 EUR |
2025-04-08 |
0.0467 EUR |
48,875.1393 |
0.0468 EUR |
0.0432 EUR |
0.0468 EUR |
0.0432 EUR |
2025-04-07 |
0.0459 EUR |
1,307,437.1481 |
0.0432 EUR |
0.0406 EUR |
0.0473 EUR |
0.0466 EUR |
2025-04-06 |
0.0466 EUR |
380,080.6733 |
0.0480 EUR |
0.0455 EUR |
0.0482 EUR |
0.0455 EUR |
2025-04-05 |
0.0499 EUR |
104,727.3972 |
0.0502 EUR |
0.0489 EUR |
0.0509 EUR |
0.0491 EUR |
2025-04-04 |
0.0504 EUR |
474,427.2420 |
0.0524 EUR |
0.0492 EUR |
0.0524 EUR |
0.0499 EUR |
2025-04-03 |
0.0528 EUR |
988,401.3231 |
0.0545 EUR |
0.0498 EUR |
0.0547 EUR |
0.0517 EUR |
2025-04-02 |
0.0566 EUR |
275,678.6938 |
0.0581 EUR |
0.0555 EUR |
0.0582 EUR |
0.0582 EUR |
2025-04-01 |
0.0610 EUR |
346,429.8076 |
0.0614 EUR |
0.0588 EUR |
0.0639 EUR |
0.0590 EUR |
2025-03-31 |
0.0627 EUR |
89,977.2871 |
0.0631 EUR |
0.0612 EUR |
0.0632 EUR |
0.0626 EUR |
2025-03-30 |
0.0632 EUR |
65,187.8696 |
0.0630 EUR |
0.0625 EUR |
0.0645 EUR |
0.0636 EUR |
2025-03-29 |
0.0634 EUR |
109,903.8859 |
0.0641 EUR |
0.0625 EUR |
0.0641 EUR |
0.0629 EUR |
2025-03-28 |
0.0684 EUR |
23,099.2518 |
0.0696 EUR |
0.0646 EUR |
0.0696 EUR |
0.0647 EUR |
2025-03-27 |
0.0735 EUR |
119,707.5067 |
0.0756 EUR |
0.0723 EUR |
0.0766 EUR |
0.0732 EUR |
2025-03-26 |
0.0765 EUR |
73,506.5861 |
0.0745 EUR |
0.0741 EUR |
0.0777 EUR |
0.0757 EUR |