Market [unlinked] / EUR
Identifier on Bitvavo: ME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-21 |
0.5894 EUR |
3,463.6740 |
0.5800 EUR |
0.5590 EUR |
0.5901 EUR |
0.5819 EUR |
| 2025-08-20 |
0.5739 EUR |
453.1629 |
0.5731 EUR |
0.5726 EUR |
0.5731 EUR |
0.5726 EUR |
| 2025-08-19 |
0.5807 EUR |
352.1522 |
0.5824 EUR |
0.5726 EUR |
0.5830 EUR |
0.5824 EUR |
| 2025-08-17 |
0.6152 EUR |
790.6306 |
0.6196 EUR |
0.6100 EUR |
0.6210 EUR |
0.6150 EUR |
| 2025-08-16 |
0.6097 EUR |
202.0048 |
0.5980 EUR |
0.5980 EUR |
0.6150 EUR |
0.6110 EUR |
| 2025-08-15 |
0.6077 EUR |
1,122.3951 |
0.6150 EUR |
0.5900 EUR |
0.6156 EUR |
0.6050 EUR |
| 2025-08-14 |
0.6251 EUR |
2,188.7647 |
0.6450 EUR |
0.6000 EUR |
0.6628 EUR |
0.6106 EUR |
| 2025-08-13 |
0.6409 EUR |
3,091.1699 |
0.6449 EUR |
0.6259 EUR |
0.6850 EUR |
0.6450 EUR |
| 2025-08-12 |
0.6308 EUR |
5,161.1701 |
0.6251 EUR |
0.6034 EUR |
0.6450 EUR |
0.6449 EUR |
| 2025-08-11 |
0.6422 EUR |
4,340.8183 |
0.6480 EUR |
0.6256 EUR |
0.6580 EUR |
0.6380 EUR |
| 2025-08-10 |
0.6467 EUR |
1,619.0286 |
0.6500 EUR |
0.6317 EUR |
0.6590 EUR |
0.6480 EUR |
| 2025-08-09 |
0.6507 EUR |
510.1817 |
0.6479 EUR |
0.6454 EUR |
0.6660 EUR |
0.6609 EUR |
| 2025-08-08 |
0.6248 EUR |
14,099.9733 |
0.6500 EUR |
0.6117 EUR |
0.6500 EUR |
0.6389 EUR |
| 2025-08-07 |
0.6004 EUR |
5,384.1904 |
0.6325 EUR |
0.5839 EUR |
0.6325 EUR |
0.6125 EUR |
| 2025-08-06 |
0.6232 EUR |
609.7561 |
0.6232 EUR |
0.6232 EUR |
0.6232 EUR |
0.6232 EUR |
| 2025-08-05 |
0.6154 EUR |
802.3660 |
0.6154 EUR |
0.6154 EUR |
0.6154 EUR |
0.6154 EUR |
| 2025-08-04 |
0.6379 EUR |
2,889.9898 |
0.6246 EUR |
0.6246 EUR |
0.6545 EUR |
0.6285 EUR |
| 2025-08-03 |
0.6266 EUR |
2,553.4321 |
0.6135 EUR |
0.6135 EUR |
0.6275 EUR |
0.6275 EUR |
| 2025-08-02 |
0.6233 EUR |
5,974.2130 |
0.6512 EUR |
0.6120 EUR |
0.6543 EUR |
0.6120 EUR |
| 2025-08-01 |
0.6625 EUR |
13,007.3262 |
0.6462 EUR |
0.6198 EUR |
0.7090 EUR |
0.6299 EUR |
| 2025-07-31 |
0.6879 EUR |
963.1959 |
0.6968 EUR |
0.6813 EUR |
0.7036 EUR |
0.6813 EUR |
| 2025-07-30 |
0.6823 EUR |
1,213.8800 |
0.6919 EUR |
0.6482 EUR |
0.7100 EUR |
0.6968 EUR |
| 2025-07-29 |
0.7011 EUR |
763.4243 |
0.7032 EUR |
0.6884 EUR |
0.7053 EUR |
0.7050 EUR |
| 2025-07-28 |
0.7400 EUR |
1,432.7626 |
0.7467 EUR |
0.7300 EUR |
0.7467 EUR |
0.7300 EUR |
| 2025-07-27 |
0.7547 EUR |
1,267.4836 |
0.7597 EUR |
0.7306 EUR |
0.7597 EUR |
0.7564 EUR |
| 2025-07-26 |
0.7338 EUR |
724.9373 |
0.7330 EUR |
0.7330 EUR |
0.7485 EUR |
0.7485 EUR |
| 2025-07-25 |
0.7182 EUR |
4,039.1978 |
0.7093 EUR |
0.7070 EUR |
0.7415 EUR |
0.7070 EUR |
| 2025-07-24 |
0.7222 EUR |
1,937.3540 |
0.7503 EUR |
0.7092 EUR |
0.7503 EUR |
0.7092 EUR |
| 2025-07-23 |
0.8166 EUR |
4,629.4199 |
0.8200 EUR |
0.7310 EUR |
0.8220 EUR |
0.7310 EUR |
| 2025-07-22 |
0.8140 EUR |
2,156.6661 |
0.8178 EUR |
0.7614 EUR |
0.9000 EUR |
0.7645 EUR |
| 2025-07-21 |
0.8261 EUR |
21,490.5252 |
0.7934 EUR |
0.7925 EUR |
0.8710 EUR |
0.8243 EUR |
| 2025-07-20 |
0.7502 EUR |
322.0571 |
0.7490 EUR |
0.7490 EUR |
0.7736 EUR |
0.7736 EUR |
| 2025-07-19 |
0.7297 EUR |
103.7852 |
0.7430 EUR |
0.7215 EUR |
0.7430 EUR |
0.7297 EUR |
| 2025-07-18 |
0.7665 EUR |
1,276.9230 |
0.7372 EUR |
0.7372 EUR |
0.7800 EUR |
0.7479 EUR |
| 2025-07-17 |
0.7419 EUR |
2,357.9085 |
0.7231 EUR |
0.7188 EUR |
0.7466 EUR |
0.7188 EUR |
| 2025-07-16 |
0.7358 EUR |
811.8020 |
0.7350 EUR |
0.7214 EUR |
0.7510 EUR |
0.7510 EUR |
| 2025-07-15 |
0.6968 EUR |
124.0189 |
0.6888 EUR |
0.6888 EUR |
0.7016 EUR |
0.7016 EUR |
| 2025-07-14 |
0.7014 EUR |
2,004.7340 |
0.7495 EUR |
0.6973 EUR |
0.7740 EUR |
0.6973 EUR |
| 2025-07-13 |
0.7106 EUR |
12,000.9804 |
0.6850 EUR |
0.6850 EUR |
0.7385 EUR |
0.7250 EUR |
| 2025-07-12 |
0.6767 EUR |
23,482.3623 |
0.7000 EUR |
0.6680 EUR |
0.7000 EUR |
0.6720 EUR |
| 2025-07-11 |
0.6839 EUR |
5,215.6137 |
0.6447 EUR |
0.6447 EUR |
0.7100 EUR |
0.6938 EUR |
| 2025-07-10 |
0.6525 EUR |
6,255.1245 |
0.6300 EUR |
0.6300 EUR |
0.6666 EUR |
0.6666 EUR |
| 2025-07-09 |
0.6400 EUR |
29.5430 |
0.6400 EUR |
0.6400 EUR |
0.6400 EUR |
0.6400 EUR |
| 2025-07-08 |
0.6387 EUR |
308.2063 |
0.6398 EUR |
0.6215 EUR |
0.6400 EUR |
0.6215 EUR |
| 2025-07-05 |
0.6400 EUR |
39.0313 |
0.6400 EUR |
0.6400 EUR |
0.6400 EUR |
0.6400 EUR |
| 2025-07-03 |
0.6667 EUR |
1,024.4821 |
0.6450 EUR |
0.6450 EUR |
0.6800 EUR |
0.6596 EUR |
| 2025-07-02 |
0.5969 EUR |
869.1112 |
0.5970 EUR |
0.5674 EUR |
0.6262 EUR |
0.6262 EUR |
| 2025-07-01 |
0.6079 EUR |
615.6868 |
0.6001 EUR |
0.6000 EUR |
0.6156 EUR |
0.6156 EUR |
| 2025-06-30 |
0.6351 EUR |
15.7133 |
0.6467 EUR |
0.6240 EUR |
0.6467 EUR |
0.6240 EUR |
| 2025-06-29 |
0.6317 EUR |
11.0812 |
0.6317 EUR |
0.6317 EUR |
0.6317 EUR |
0.6317 EUR |