Market [unlinked] / EUR
Identifier on Bitvavo: MAV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.0659 EUR |
1,884,215.2310 |
0.0647 EUR |
0.0635 EUR |
0.0682 EUR |
0.0649 EUR |
| 2025-09-04 |
0.0674 EUR |
2,903,996.2293 |
0.0704 EUR |
0.0629 EUR |
0.0706 EUR |
0.0635 EUR |
| 2025-09-03 |
0.0683 EUR |
7,295,475.1028 |
0.0680 EUR |
0.0641 EUR |
0.0682 EUR |
0.0653 EUR |
| 2025-09-02 |
0.0681 EUR |
17,566,014.5280 |
0.0666 EUR |
0.0646 EUR |
0.0725 EUR |
0.0696 EUR |
| 2025-09-01 |
0.0647 EUR |
20,967,751.0463 |
0.0608 EUR |
0.0579 EUR |
0.0798 EUR |
0.0645 EUR |
| 2025-08-31 |
0.0605 EUR |
7,983,692.6452 |
0.0564 EUR |
0.0562 EUR |
0.0641 EUR |
0.0623 EUR |
| 2025-08-30 |
0.0626 EUR |
9,549,215.8827 |
0.0640 EUR |
0.0557 EUR |
0.0672 EUR |
0.0564 EUR |
| 2025-08-29 |
0.0620 EUR |
28,808,045.4029 |
0.0597 EUR |
0.0583 EUR |
0.0679 EUR |
0.0621 EUR |
| 2025-08-28 |
0.0573 EUR |
12,274,571.9046 |
0.0592 EUR |
0.0547 EUR |
0.0596 EUR |
0.0586 EUR |
| 2025-08-27 |
0.0529 EUR |
6,317,242.3765 |
0.0534 EUR |
0.0503 EUR |
0.0588 EUR |
0.0585 EUR |
| 2025-08-26 |
0.0535 EUR |
12,535,536.7868 |
0.0564 EUR |
0.0496 EUR |
0.0564 EUR |
0.0544 EUR |
| 2025-08-25 |
0.0547 EUR |
21,794,364.8082 |
0.0514 EUR |
0.0502 EUR |
0.0630 EUR |
0.0548 EUR |
| 2025-08-24 |
0.0508 EUR |
9,352,992.5321 |
0.0508 EUR |
0.0484 EUR |
0.0533 EUR |
0.0505 EUR |
| 2025-08-23 |
0.0485 EUR |
681,302.1878 |
0.0490 EUR |
0.0468 EUR |
0.0490 EUR |
0.0483 EUR |
| 2025-08-22 |
0.0470 EUR |
2,889,892.4414 |
0.0464 EUR |
0.0445 EUR |
0.0521 EUR |
0.0498 EUR |
| 2025-08-21 |
0.0474 EUR |
2,715,161.6693 |
0.0501 EUR |
0.0456 EUR |
0.0507 EUR |
0.0469 EUR |
| 2025-08-20 |
0.0494 EUR |
2,754,149.5854 |
0.0475 EUR |
0.0470 EUR |
0.0505 EUR |
0.0496 EUR |
| 2025-08-19 |
0.0487 EUR |
3,360,610.7874 |
0.0481 EUR |
0.0462 EUR |
0.0507 EUR |
0.0492 EUR |
| 2025-08-18 |
0.0475 EUR |
2,249,766.6844 |
0.0488 EUR |
0.0455 EUR |
0.0493 EUR |
0.0485 EUR |
| 2025-08-17 |
0.0493 EUR |
1,960,941.4905 |
0.0499 EUR |
0.0484 EUR |
0.0512 EUR |
0.0490 EUR |
| 2025-08-16 |
0.0480 EUR |
4,852,827.8754 |
0.0447 EUR |
0.0440 EUR |
0.0505 EUR |
0.0487 EUR |
| 2025-08-15 |
0.0462 EUR |
2,396,652.4076 |
0.0462 EUR |
0.0436 EUR |
0.0476 EUR |
0.0439 EUR |
| 2025-08-14 |
0.0489 EUR |
8,923,941.1610 |
0.0533 EUR |
0.0453 EUR |
0.0541 EUR |
0.0464 EUR |
| 2025-08-13 |
0.0540 EUR |
7,548,093.4433 |
0.0523 EUR |
0.0505 EUR |
0.0574 EUR |
0.0538 EUR |
| 2025-08-12 |
0.0521 EUR |
16,335,721.0213 |
0.0460 EUR |
0.0452 EUR |
0.0564 EUR |
0.0526 EUR |
| 2025-08-11 |
0.0495 EUR |
2,924,518.7064 |
0.0508 EUR |
0.0463 EUR |
0.0512 EUR |
0.0478 EUR |
| 2025-08-10 |
0.0491 EUR |
7,148,952.1310 |
0.0485 EUR |
0.0459 EUR |
0.0522 EUR |
0.0522 EUR |
| 2025-08-09 |
0.0477 EUR |
5,667,264.3607 |
0.0436 EUR |
0.0433 EUR |
0.0505 EUR |
0.0487 EUR |
| 2025-08-08 |
0.0429 EUR |
3,961,380.1494 |
0.0430 EUR |
0.0418 EUR |
0.0440 EUR |
0.0436 EUR |
| 2025-08-07 |
0.0426 EUR |
8,597,839.9683 |
0.0380 EUR |
0.0380 EUR |
0.0449 EUR |
0.0438 EUR |
| 2025-08-06 |
0.0377 EUR |
428,069.0709 |
0.0370 EUR |
0.0367 EUR |
0.0386 EUR |
0.0384 EUR |
| 2025-08-05 |
0.0380 EUR |
1,138,653.5710 |
0.0401 EUR |
0.0369 EUR |
0.0404 EUR |
0.0369 EUR |
| 2025-08-04 |
0.0400 EUR |
332,539.2072 |
0.0392 EUR |
0.0386 EUR |
0.0406 EUR |
0.0406 EUR |
| 2025-08-03 |
0.0386 EUR |
306,815.6078 |
0.0377 EUR |
0.0377 EUR |
0.0390 EUR |
0.0385 EUR |
| 2025-08-02 |
0.0385 EUR |
974,531.2116 |
0.0405 EUR |
0.0366 EUR |
0.0405 EUR |
0.0376 EUR |
| 2025-08-01 |
0.0404 EUR |
545,761.4141 |
0.0401 EUR |
0.0388 EUR |
0.0414 EUR |
0.0406 EUR |
| 2025-07-31 |
0.0435 EUR |
289,954.1506 |
0.0443 EUR |
0.0414 EUR |
0.0454 EUR |
0.0414 EUR |
| 2025-07-30 |
0.0436 EUR |
3,220,632.2966 |
0.0435 EUR |
0.0410 EUR |
0.0455 EUR |
0.0428 EUR |
| 2025-07-29 |
0.0415 EUR |
1,687,296.6517 |
0.0417 EUR |
0.0400 EUR |
0.0437 EUR |
0.0415 EUR |
| 2025-07-28 |
0.0512 EUR |
12,071,175.7593 |
0.0467 EUR |
0.0415 EUR |
0.0629 EUR |
0.0415 EUR |
| 2025-07-27 |
0.0440 EUR |
11,578,662.9383 |
0.0398 EUR |
0.0398 EUR |
0.0480 EUR |
0.0456 EUR |
| 2025-07-26 |
0.0398 EUR |
193,509.9511 |
0.0401 EUR |
0.0394 EUR |
0.0404 EUR |
0.0396 EUR |
| 2025-07-25 |
0.0388 EUR |
325,410.6740 |
0.0373 EUR |
0.0369 EUR |
0.0392 EUR |
0.0387 EUR |
| 2025-07-24 |
0.0384 EUR |
269,997.7656 |
0.0381 EUR |
0.0361 EUR |
0.0387 EUR |
0.0386 EUR |
| 2025-07-23 |
0.0411 EUR |
393,264.7981 |
0.0444 EUR |
0.0389 EUR |
0.0444 EUR |
0.0389 EUR |
| 2025-07-22 |
0.0437 EUR |
277,940.5798 |
0.0446 EUR |
0.0413 EUR |
0.0446 EUR |
0.0432 EUR |
| 2025-07-21 |
0.0451 EUR |
1,234,727.8500 |
0.0445 EUR |
0.0439 EUR |
0.0473 EUR |
0.0444 EUR |
| 2025-07-20 |
0.0446 EUR |
501,370.1041 |
0.0433 EUR |
0.0433 EUR |
0.0452 EUR |
0.0439 EUR |
| 2025-07-19 |
0.0422 EUR |
225,731.5369 |
0.0411 EUR |
0.0411 EUR |
0.0436 EUR |
0.0433 EUR |
| 2025-07-18 |
0.0444 EUR |
875,919.3015 |
0.0442 EUR |
0.0417 EUR |
0.0461 EUR |
0.0428 EUR |