Market [unlinked] / EUR
Identifier on Bitvavo: ME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.3990 EUR |
496.9458 |
0.3991 EUR |
0.3880 EUR |
0.4135 EUR |
0.3880 EUR |
| 2025-10-14 |
0.3928 EUR |
5,723.2409 |
0.3875 EUR |
0.3787 EUR |
0.4045 EUR |
0.4045 EUR |
| 2025-10-13 |
0.4108 EUR |
703.5363 |
0.4097 EUR |
0.3787 EUR |
0.4309 EUR |
0.4309 EUR |
| 2025-10-12 |
0.3856 EUR |
401.0193 |
0.3650 EUR |
0.3650 EUR |
0.4300 EUR |
0.4300 EUR |
| 2025-10-11 |
0.3662 EUR |
5,437.8084 |
0.3570 EUR |
0.3502 EUR |
0.4024 EUR |
0.3774 EUR |
| 2025-10-10 |
0.4342 EUR |
2,763.2183 |
0.5042 EUR |
0.1554 EUR |
0.5042 EUR |
0.1554 EUR |
| 2025-10-09 |
0.4944 EUR |
1,318.6728 |
0.5115 EUR |
0.4900 EUR |
0.5120 EUR |
0.5016 EUR |
| 2025-10-08 |
0.5015 EUR |
3,116.2846 |
0.5019 EUR |
0.4931 EUR |
0.5250 EUR |
0.5250 EUR |
| 2025-10-07 |
0.5153 EUR |
1,345.4114 |
0.5300 EUR |
0.5019 EUR |
0.5310 EUR |
0.5072 EUR |
| 2025-10-06 |
0.5152 EUR |
34,786.3500 |
0.5146 EUR |
0.5073 EUR |
0.5465 EUR |
0.5150 EUR |
| 2025-10-05 |
0.5187 EUR |
283.9554 |
0.5276 EUR |
0.5073 EUR |
0.5280 EUR |
0.5073 EUR |
| 2025-10-04 |
0.5328 EUR |
15,078.6452 |
0.5261 EUR |
0.5083 EUR |
0.5436 EUR |
0.5084 EUR |
| 2025-10-03 |
0.5193 EUR |
10,511.2165 |
0.5157 EUR |
0.5085 EUR |
0.5350 EUR |
0.5215 EUR |
| 2025-10-02 |
0.5133 EUR |
1,653.9730 |
0.5230 EUR |
0.5061 EUR |
0.5310 EUR |
0.5144 EUR |
| 2025-10-01 |
0.5124 EUR |
6,220.5472 |
0.4991 EUR |
0.4979 EUR |
0.5198 EUR |
0.5153 EUR |
| 2025-09-30 |
0.5058 EUR |
42,579.5360 |
0.5123 EUR |
0.4878 EUR |
0.5145 EUR |
0.4964 EUR |
| 2025-09-29 |
0.5473 EUR |
9,532.6410 |
0.5538 EUR |
0.5283 EUR |
0.5579 EUR |
0.5374 EUR |
| 2025-09-28 |
0.5466 EUR |
2,653.1677 |
0.5550 EUR |
0.5418 EUR |
0.5550 EUR |
0.5538 EUR |
| 2025-09-27 |
0.5717 EUR |
11,733.6470 |
0.5865 EUR |
0.5576 EUR |
0.5901 EUR |
0.5585 EUR |
| 2025-09-26 |
0.5781 EUR |
66,501.6674 |
0.5760 EUR |
0.5490 EUR |
0.5781 EUR |
0.5678 EUR |
| 2025-09-25 |
0.6167 EUR |
160,259.2106 |
0.6412 EUR |
0.5634 EUR |
0.6809 EUR |
0.5927 EUR |
| 2025-09-24 |
0.5920 EUR |
7,534.1329 |
0.5911 EUR |
0.5686 EUR |
0.6200 EUR |
0.6200 EUR |
| 2025-09-23 |
0.6164 EUR |
39,768.5871 |
0.6524 EUR |
0.5802 EUR |
0.7121 EUR |
0.5834 EUR |
| 2025-09-22 |
0.7151 EUR |
914,978.1622 |
0.6255 EUR |
0.6000 EUR |
0.8530 EUR |
0.6175 EUR |
| 2025-09-21 |
0.6479 EUR |
290,135.6082 |
0.5896 EUR |
0.5811 EUR |
0.7760 EUR |
0.6287 EUR |
| 2025-09-20 |
0.5728 EUR |
3,704.3964 |
0.5750 EUR |
0.5690 EUR |
0.5760 EUR |
0.5690 EUR |
| 2025-09-19 |
0.5725 EUR |
7,980.1335 |
0.5753 EUR |
0.5700 EUR |
0.5896 EUR |
0.5700 EUR |
| 2025-09-18 |
0.5878 EUR |
1,604.3674 |
0.5869 EUR |
0.5752 EUR |
0.5960 EUR |
0.5753 EUR |
| 2025-09-17 |
0.5685 EUR |
2,410.7636 |
0.5685 EUR |
0.5520 EUR |
0.5796 EUR |
0.5726 EUR |
| 2025-09-16 |
0.5621 EUR |
2,227.5743 |
0.5729 EUR |
0.5544 EUR |
0.5729 EUR |
0.5640 EUR |
| 2025-09-15 |
0.5764 EUR |
3,171.3466 |
0.5925 EUR |
0.5683 EUR |
0.5925 EUR |
0.5698 EUR |
| 2025-09-13 |
0.6054 EUR |
8,392.1281 |
0.6000 EUR |
0.5897 EUR |
0.6300 EUR |
0.6230 EUR |
| 2025-09-12 |
0.5976 EUR |
6,179.3501 |
0.5899 EUR |
0.5874 EUR |
0.6188 EUR |
0.5874 EUR |
| 2025-09-11 |
0.5922 EUR |
183.0362 |
0.5916 EUR |
0.5913 EUR |
0.6100 EUR |
0.6100 EUR |
| 2025-09-10 |
0.5782 EUR |
1,365.5999 |
0.5692 EUR |
0.5692 EUR |
0.5797 EUR |
0.5797 EUR |
| 2025-09-09 |
0.5785 EUR |
3,439.8325 |
0.5914 EUR |
0.5749 EUR |
0.5915 EUR |
0.5749 EUR |
| 2025-09-07 |
0.5582 EUR |
2,133.6710 |
0.5520 EUR |
0.5520 EUR |
0.5669 EUR |
0.5521 EUR |
| 2025-09-05 |
0.5615 EUR |
46.7838 |
0.5615 EUR |
0.5615 EUR |
0.5615 EUR |
0.5615 EUR |
| 2025-09-04 |
0.5673 EUR |
9,354.6313 |
0.5650 EUR |
0.5520 EUR |
0.5721 EUR |
0.5600 EUR |
| 2025-09-03 |
0.5805 EUR |
1,968.2080 |
0.5800 EUR |
0.5800 EUR |
0.5810 EUR |
0.5810 EUR |
| 2025-09-01 |
0.5582 EUR |
1,092.3054 |
0.5718 EUR |
0.5580 EUR |
0.5718 EUR |
0.5580 EUR |
| 2025-08-30 |
0.5906 EUR |
1,199.2549 |
0.5906 EUR |
0.5906 EUR |
0.5906 EUR |
0.5906 EUR |
| 2025-08-29 |
0.5768 EUR |
1,905.1144 |
0.6081 EUR |
0.5587 EUR |
0.6081 EUR |
0.5740 EUR |
| 2025-08-28 |
0.6001 EUR |
1,495.8969 |
0.5986 EUR |
0.5986 EUR |
0.6111 EUR |
0.6111 EUR |
| 2025-08-27 |
0.5897 EUR |
1,446.5987 |
0.5762 EUR |
0.5762 EUR |
0.5897 EUR |
0.5897 EUR |
| 2025-08-26 |
0.5603 EUR |
6,069.5004 |
0.5506 EUR |
0.5506 EUR |
0.5760 EUR |
0.5760 EUR |
| 2025-08-25 |
0.5754 EUR |
4,672.5899 |
0.5824 EUR |
0.5580 EUR |
0.5893 EUR |
0.5839 EUR |
| 2025-08-24 |
0.6085 EUR |
661.9913 |
0.6116 EUR |
0.5804 EUR |
0.6188 EUR |
0.6188 EUR |
| 2025-08-23 |
0.6111 EUR |
516.2076 |
0.6100 EUR |
0.6075 EUR |
0.6116 EUR |
0.6075 EUR |
| 2025-08-22 |
0.5993 EUR |
1,958.4588 |
0.5803 EUR |
0.5800 EUR |
0.6188 EUR |
0.6113 EUR |