Identifier on Bitvavo: MAVIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.3881 EUR |
10,393,086.7402 MAVIA |
0.3431 EUR |
0.3350 EUR |
0.4400 EUR |
0.4020 EUR |
| 2025-03-29 |
0.3744 EUR |
5,816,442.8796 MAVIA |
0.3932 EUR |
0.3372 EUR |
0.4140 EUR |
0.3380 EUR |
| 2025-03-28 |
0.4123 EUR |
13,827,464.8294 MAVIA |
0.3962 EUR |
0.3749 EUR |
0.4424 EUR |
0.4021 EUR |
| 2025-03-27 |
0.4350 EUR |
18,189,366.4237 MAVIA |
0.4326 EUR |
0.3819 EUR |
0.4693 EUR |
0.4359 EUR |
| 2025-03-26 |
0.4135 EUR |
41,566,575.7709 MAVIA |
0.4127 EUR |
0.3453 EUR |
0.4800 EUR |
0.4223 EUR |
| 2025-03-25 |
0.3713 EUR |
60,362,145.0407 MAVIA |
0.2173 EUR |
0.2092 EUR |
0.4919 EUR |
0.3840 EUR |
| 2025-03-24 |
0.2127 EUR |
6,338,884.0659 MAVIA |
0.2194 EUR |
0.1991 EUR |
0.2264 EUR |
0.2161 EUR |
| 2025-03-23 |
0.2420 EUR |
4,359,773.3975 MAVIA |
0.2607 EUR |
0.2198 EUR |
0.2611 EUR |
0.2248 EUR |
| 2025-03-22 |
0.2877 EUR |
6,492,431.8242 MAVIA |
0.2959 EUR |
0.2563 EUR |
0.3334 EUR |
0.2650 EUR |
| 2025-03-21 |
0.3040 EUR |
6,922,678.6488 MAVIA |
0.3355 EUR |
0.2645 EUR |
0.3438 EUR |
0.2691 EUR |
| 2025-03-20 |
0.3907 EUR |
8,754,761.1292 MAVIA |
0.4221 EUR |
0.3330 EUR |
0.4463 EUR |
0.3413 EUR |
| 2025-03-19 |
0.4812 EUR |
12,419,346.2974 MAVIA |
0.5578 EUR |
0.4066 EUR |
0.5810 EUR |
0.4280 EUR |
| 2025-03-18 |
0.5237 EUR |
27,068,248.6389 MAVIA |
0.4375 EUR |
0.3967 EUR |
0.7000 EUR |
0.5530 EUR |
| 2025-03-17 |
0.4373 EUR |
35,264,293.8855 MAVIA |
0.2427 EUR |
0.2411 EUR |
0.6200 EUR |
0.4324 EUR |
| 2025-03-16 |
0.2287 EUR |
14,339,002.2601 MAVIA |
0.1094 EUR |
0.1070 EUR |
0.3600 EUR |
0.2489 EUR |
| 2025-03-15 |
0.1053 EUR |
162,909.4351 MAVIA |
0.1014 EUR |
0.1006 EUR |
0.1100 EUR |
0.1075 EUR |
| 2025-03-14 |
0.1059 EUR |
275,541.9803 MAVIA |
0.1126 EUR |
0.1009 EUR |
0.1126 EUR |
0.1034 EUR |
| 2025-03-13 |
0.1098 EUR |
209,466.7492 MAVIA |
0.1140 EUR |
0.1057 EUR |
0.1152 EUR |
0.1057 EUR |
| 2025-03-12 |
0.1088 EUR |
251,139.6341 MAVIA |
0.1071 EUR |
0.1053 EUR |
0.1130 EUR |
0.1114 EUR |
| 2025-03-11 |
0.1022 EUR |
603,118.4490 MAVIA |
0.1036 EUR |
0.0895 EUR |
0.1107 EUR |
0.0981 EUR |
| 2025-03-10 |
0.0981 EUR |
1,082,731.1135 MAVIA |
0.1066 EUR |
0.0896 EUR |
0.1120 EUR |
0.0983 EUR |
| 2025-03-09 |
0.1151 EUR |
424,747.0712 MAVIA |
0.1104 EUR |
0.1032 EUR |
0.1256 EUR |
0.1114 EUR |
| 2025-03-08 |
0.1206 EUR |
333,592.2307 MAVIA |
0.1215 EUR |
0.1138 EUR |
0.1299 EUR |
0.1193 EUR |
| 2025-03-07 |
0.1345 EUR |
386,492.5293 MAVIA |
0.1375 EUR |
0.1294 EUR |
0.1436 EUR |
0.1328 EUR |
| 2025-03-06 |
0.1538 EUR |
770,877.2983 MAVIA |
0.1501 EUR |
0.1423 EUR |
0.1709 EUR |
0.1455 EUR |
| 2025-03-05 |
0.1586 EUR |
533,075.2491 MAVIA |
0.1513 EUR |
0.1457 EUR |
0.1900 EUR |
0.1471 EUR |
| 2025-03-04 |
0.1632 EUR |
287,281.1890 MAVIA |
0.1653 EUR |
0.1460 EUR |
0.1810 EUR |
0.1500 EUR |
| 2025-03-03 |
0.2083 EUR |
26,004.3509 MAVIA |
0.2114 EUR |
0.2004 EUR |
0.2164 EUR |
0.2130 EUR |
| 2025-03-02 |
0.2023 EUR |
112,030.1091 MAVIA |
0.2136 EUR |
0.1887 EUR |
0.2160 EUR |
0.1939 EUR |
| 2025-03-01 |
0.1957 EUR |
102,012.1905 MAVIA |
0.1993 EUR |
0.1888 EUR |
0.2021 EUR |
0.1938 EUR |
| 2025-02-28 |
0.1941 EUR |
270,699.6498 MAVIA |
0.1995 EUR |
0.1865 EUR |
0.2059 EUR |
0.2030 EUR |
| 2025-02-27 |
0.2050 EUR |
38,474.6275 MAVIA |
0.2107 EUR |
0.2069 EUR |
0.2154 EUR |
0.2092 EUR |
| 2025-02-26 |
0.2052 EUR |
198,629.3461 MAVIA |
0.2093 EUR |
0.1960 EUR |
0.2155 EUR |
0.2030 EUR |
| 2025-02-25 |
0.2094 EUR |
315,089.9320 MAVIA |
0.2191 EUR |
0.1949 EUR |
0.2204 EUR |
0.2151 EUR |
| 2025-02-24 |
0.2524 EUR |
142,361.4264 MAVIA |
0.2640 EUR |
0.2391 EUR |
0.2682 EUR |
0.2416 EUR |
| 2025-02-23 |
0.2719 EUR |
61,658.7270 MAVIA |
0.2675 EUR |
0.2670 EUR |
0.2813 EUR |
0.2699 EUR |
| 2025-02-22 |
0.2730 EUR |
88,731.5181 MAVIA |
0.2620 EUR |
0.2590 EUR |
0.2890 EUR |
0.2735 EUR |
| 2025-02-21 |
0.2928 EUR |
364,988.4139 MAVIA |
0.2640 EUR |
0.2533 EUR |
0.3177 EUR |
0.2617 EUR |
| 2025-02-20 |
0.2591 EUR |
60,602.7449 MAVIA |
0.2617 EUR |
0.2530 EUR |
0.2649 EUR |
0.2553 EUR |
| 2025-02-19 |
0.2657 EUR |
94,585.7617 MAVIA |
0.2627 EUR |
0.2599 EUR |
0.2742 EUR |
0.2602 EUR |
| 2025-02-18 |
0.2539 EUR |
179,171.0982 MAVIA |
0.2690 EUR |
0.2418 EUR |
0.2690 EUR |
0.2607 EUR |
| 2025-02-17 |
0.2713 EUR |
171,959.2628 MAVIA |
0.2675 EUR |
0.2577 EUR |
0.2880 EUR |
0.2624 EUR |
| 2025-02-16 |
0.2621 EUR |
20,004.0218 MAVIA |
0.2620 EUR |
0.2597 EUR |
0.2758 EUR |
0.2597 EUR |
| 2025-02-15 |
0.2615 EUR |
136,965.0214 MAVIA |
0.2694 EUR |
0.2554 EUR |
0.2775 EUR |
0.2580 EUR |
| 2025-02-14 |
0.2738 EUR |
298,737.3683 MAVIA |
0.2702 EUR |
0.2614 EUR |
0.2884 EUR |
0.2683 EUR |
| 2025-02-13 |
0.2703 EUR |
344,773.8673 MAVIA |
0.2851 EUR |
0.2620 EUR |
0.2851 EUR |
0.2686 EUR |
| 2025-02-12 |
0.2776 EUR |
293,663.9267 MAVIA |
0.2920 EUR |
0.2640 EUR |
0.3004 EUR |
0.2861 EUR |
| 2025-02-11 |
0.2895 EUR |
291,831.0686 MAVIA |
0.2840 EUR |
0.2797 EUR |
0.3002 EUR |
0.2874 EUR |
| 2025-02-10 |
0.2878 EUR |
621,827.9365 MAVIA |
0.2775 EUR |
0.2681 EUR |
0.3190 EUR |
0.2809 EUR |
| 2025-02-09 |
0.3007 EUR |
1,439,036.5136 MAVIA |
0.2818 EUR |
0.2590 EUR |
0.3565 EUR |
0.2608 EUR |