Market [unlinked] / EUR
Identifier on Bitvavo: MAV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
0.0760 EUR |
9,491.1399 |
0.0766 EUR |
0.0745 EUR |
0.0766 EUR |
0.0760 EUR |
| 2025-03-24 |
0.0761 EUR |
56,672.6832 |
0.0751 EUR |
0.0746 EUR |
0.0774 EUR |
0.0771 EUR |
| 2025-03-23 |
0.0767 EUR |
279,854.6220 |
0.0725 EUR |
0.0725 EUR |
0.0803 EUR |
0.0744 EUR |
| 2025-03-22 |
0.0725 EUR |
54,814.6931 |
0.0695 EUR |
0.0690 EUR |
0.0743 EUR |
0.0732 EUR |
| 2025-03-21 |
0.0702 EUR |
76,559.2682 |
0.0708 EUR |
0.0679 EUR |
0.0708 EUR |
0.0701 EUR |
| 2025-03-20 |
0.0724 EUR |
45,569.3084 |
0.0726 EUR |
0.0714 EUR |
0.0726 EUR |
0.0714 EUR |
| 2025-03-19 |
0.0719 EUR |
110,389.5061 |
0.0727 EUR |
0.0721 EUR |
0.0741 EUR |
0.0731 EUR |
| 2025-03-18 |
0.0714 EUR |
174,576.4552 |
0.0728 EUR |
0.0688 EUR |
0.0728 EUR |
0.0710 EUR |
| 2025-03-17 |
0.0731 EUR |
173,417.9807 |
0.0708 EUR |
0.0694 EUR |
0.0747 EUR |
0.0734 EUR |
| 2025-03-16 |
0.0719 EUR |
16,058.7276 |
0.0705 EUR |
0.0672 EUR |
0.0716 EUR |
0.0676 EUR |
| 2025-03-15 |
0.0719 EUR |
40,191.0216 |
0.0674 EUR |
0.0674 EUR |
0.0737 EUR |
0.0714 EUR |
| 2025-03-14 |
0.0661 EUR |
146,964.6251 |
0.0652 EUR |
0.0652 EUR |
0.0697 EUR |
0.0684 EUR |
| 2025-03-13 |
0.0658 EUR |
97,149.5013 |
0.0649 EUR |
0.0629 EUR |
0.0664 EUR |
0.0629 EUR |
| 2025-03-12 |
0.0620 EUR |
81,830.0961 |
0.0602 EUR |
0.0602 EUR |
0.0646 EUR |
0.0644 EUR |
| 2025-03-11 |
0.0568 EUR |
229,700.2910 |
0.0598 EUR |
0.0551 EUR |
0.0607 EUR |
0.0588 EUR |
| 2025-03-10 |
0.0624 EUR |
166,348.1945 |
0.0629 EUR |
0.0562 EUR |
0.0662 EUR |
0.0563 EUR |
| 2025-03-09 |
0.0688 EUR |
201,924.2191 |
0.0621 EUR |
0.0613 EUR |
0.0727 EUR |
0.0623 EUR |
| 2025-03-08 |
0.0722 EUR |
184,581.5365 |
0.0700 EUR |
0.0689 EUR |
0.0719 EUR |
0.0699 EUR |
| 2025-03-07 |
0.0726 EUR |
757,741.9754 |
0.0685 EUR |
0.0669 EUR |
0.0749 EUR |
0.0722 EUR |
| 2025-03-06 |
0.0682 EUR |
71,994.9524 |
0.0683 EUR |
0.0661 EUR |
0.0688 EUR |
0.0675 EUR |
| 2025-03-05 |
0.0654 EUR |
12,105.5532 |
0.0670 EUR |
0.0640 EUR |
0.0670 EUR |
0.0650 EUR |
| 2025-03-04 |
0.0665 EUR |
437,829.8954 |
0.0655 EUR |
0.0602 EUR |
0.0701 EUR |
0.0658 EUR |
| 2025-03-03 |
0.0736 EUR |
61,545.9683 |
0.0779 EUR |
0.0694 EUR |
0.0819 EUR |
0.0694 EUR |
| 2025-03-02 |
0.0764 EUR |
2,454.1583 |
0.0772 EUR |
0.0759 EUR |
0.0773 EUR |
0.0773 EUR |
| 2025-03-01 |
0.0784 EUR |
18,617.9763 |
0.0757 EUR |
0.0749 EUR |
0.0787 EUR |
0.0749 EUR |
| 2025-02-28 |
0.0739 EUR |
178,326.8498 |
0.0722 EUR |
0.0700 EUR |
0.0790 EUR |
0.0741 EUR |
| 2025-02-27 |
0.0770 EUR |
6,351.5310 |
0.0773 EUR |
0.0759 EUR |
0.0784 EUR |
0.0766 EUR |
| 2025-02-26 |
0.0766 EUR |
46,677.3855 |
0.0758 EUR |
0.0746 EUR |
0.0776 EUR |
0.0761 EUR |
| 2025-02-25 |
0.0750 EUR |
453,946.1904 |
0.0725 EUR |
0.0701 EUR |
0.0775 EUR |
0.0746 EUR |
| 2025-02-24 |
0.0831 EUR |
457,860.9763 |
0.0876 EUR |
0.0745 EUR |
0.0876 EUR |
0.0833 EUR |
| 2025-02-23 |
0.0933 EUR |
23,674.1096 |
0.0947 EUR |
0.0909 EUR |
0.0947 EUR |
0.0915 EUR |
| 2025-02-22 |
0.0918 EUR |
6,237.3514 |
0.0911 EUR |
0.0893 EUR |
0.0936 EUR |
0.0927 EUR |
| 2025-02-21 |
0.0937 EUR |
87,615.2935 |
0.0946 EUR |
0.0884 EUR |
0.0983 EUR |
0.0896 EUR |
| 2025-02-20 |
0.0867 EUR |
87,458.1183 |
0.0858 EUR |
0.0858 EUR |
0.0884 EUR |
0.0884 EUR |
| 2025-02-19 |
0.0843 EUR |
7,713.9658 |
0.0845 EUR |
0.0826 EUR |
0.0851 EUR |
0.0838 EUR |
| 2025-02-18 |
0.0842 EUR |
15,707.4786 |
0.0866 EUR |
0.0810 EUR |
0.0866 EUR |
0.0825 EUR |
| 2025-02-17 |
0.0889 EUR |
14,442.7320 |
0.0911 EUR |
0.0866 EUR |
0.0929 EUR |
0.0886 EUR |
| 2025-02-16 |
0.0911 EUR |
26,218.1068 |
0.0903 EUR |
0.0880 EUR |
0.0937 EUR |
0.0880 EUR |
| 2025-02-15 |
0.0933 EUR |
7,511.1826 |
0.0940 EUR |
0.0904 EUR |
0.0940 EUR |
0.0904 EUR |
| 2025-02-14 |
0.0934 EUR |
11,103.4686 |
0.0931 EUR |
0.0922 EUR |
0.0966 EUR |
0.0966 EUR |
| 2025-02-13 |
0.0939 EUR |
36,729.8545 |
0.0975 EUR |
0.0909 EUR |
0.0975 EUR |
0.0927 EUR |
| 2025-02-12 |
0.0888 EUR |
270,700.1049 |
0.0881 EUR |
0.0864 EUR |
0.0953 EUR |
0.0946 EUR |
| 2025-02-11 |
0.0898 EUR |
18,910.4355 |
0.0908 EUR |
0.0888 EUR |
0.0945 EUR |
0.0888 EUR |
| 2025-02-10 |
0.0891 EUR |
78,775.3394 |
0.0829 EUR |
0.0829 EUR |
0.0904 EUR |
0.0890 EUR |
| 2025-02-09 |
0.0879 EUR |
125,519.9465 |
0.0877 EUR |
0.0821 EUR |
0.0894 EUR |
0.0849 EUR |
| 2025-02-08 |
0.0829 EUR |
73,568.8193 |
0.0792 EUR |
0.0784 EUR |
0.0871 EUR |
0.0865 EUR |
| 2025-02-07 |
0.0813 EUR |
73,478.6481 |
0.0804 EUR |
0.0760 EUR |
0.0859 EUR |
0.0760 EUR |
| 2025-02-06 |
0.0843 EUR |
80,240.4241 |
0.0871 EUR |
0.0788 EUR |
0.0876 EUR |
0.0794 EUR |
| 2025-02-05 |
0.0887 EUR |
28,055.9767 |
0.0873 EUR |
0.0861 EUR |
0.0900 EUR |
0.0879 EUR |
| 2025-02-04 |
0.0900 EUR |
270,634.4098 |
0.0886 EUR |
0.0859 EUR |
0.0947 EUR |
0.0865 EUR |