Market [unlinked] / EUR
Identifier on Bitvavo: ME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
1.0257 EUR |
5,040.7080 |
1.0418 EUR |
1.0126 EUR |
1.0418 EUR |
1.0155 EUR |
| 2025-03-19 |
1.0280 EUR |
12,549.2433 |
1.0357 EUR |
1.0217 EUR |
1.0538 EUR |
1.0329 EUR |
| 2025-03-18 |
1.0440 EUR |
81,569.6641 |
1.0709 EUR |
1.0068 EUR |
1.0845 EUR |
1.0068 EUR |
| 2025-03-17 |
1.0461 EUR |
63,496.2326 |
1.0356 EUR |
1.0315 EUR |
1.0775 EUR |
1.0748 EUR |
| 2025-03-16 |
0.9991 EUR |
8,303.6295 |
1.0243 EUR |
0.9745 EUR |
1.0267 EUR |
0.9745 EUR |
| 2025-03-15 |
1.0147 EUR |
8,872.9624 |
1.0159 EUR |
1.0099 EUR |
1.0251 EUR |
1.0221 EUR |
| 2025-03-14 |
0.9982 EUR |
27,257.4652 |
0.9761 EUR |
0.9719 EUR |
1.0187 EUR |
1.0106 EUR |
| 2025-03-13 |
0.9808 EUR |
9,406.5589 |
0.9554 EUR |
0.9492 EUR |
1.0011 EUR |
0.9713 EUR |
| 2025-03-12 |
0.9477 EUR |
16,663.9642 |
0.9509 EUR |
0.9138 EUR |
0.9751 EUR |
0.9351 EUR |
| 2025-03-11 |
0.9257 EUR |
36,204.6843 |
0.9208 EUR |
0.8698 EUR |
0.9613 EUR |
0.9542 EUR |
| 2025-03-10 |
1.0284 EUR |
112,120.3833 |
0.9994 EUR |
0.9412 EUR |
1.0763 EUR |
0.9623 EUR |
| 2025-03-09 |
0.9639 EUR |
47,401.3636 |
0.9385 EUR |
0.9224 EUR |
1.0355 EUR |
0.9448 EUR |
| 2025-03-08 |
1.0683 EUR |
4,308.6574 |
1.0525 EUR |
1.0420 EUR |
1.0647 EUR |
1.0475 EUR |
| 2025-03-07 |
1.0798 EUR |
29,155.7720 |
1.0340 EUR |
1.0340 EUR |
1.1049 EUR |
1.0760 EUR |
| 2025-03-06 |
1.0815 EUR |
17,614.2905 |
1.0811 EUR |
1.0576 EUR |
1.1153 EUR |
1.0897 EUR |
| 2025-03-05 |
1.0779 EUR |
28,083.3284 |
1.0869 EUR |
1.0587 EUR |
1.0992 EUR |
1.0697 EUR |
| 2025-03-04 |
1.0689 EUR |
64,888.6875 |
1.0619 EUR |
1.0302 EUR |
1.1199 EUR |
1.0846 EUR |
| 2025-03-03 |
1.2241 EUR |
28,105.0321 |
1.3131 EUR |
1.1319 EUR |
1.3557 EUR |
1.1350 EUR |
| 2025-03-02 |
1.2858 EUR |
1,731.3458 |
1.2989 EUR |
1.2928 EUR |
1.3252 EUR |
1.3013 EUR |
| 2025-03-01 |
1.3004 EUR |
8,986.8835 |
1.3026 EUR |
1.2662 EUR |
1.3255 EUR |
1.2800 EUR |
| 2025-02-28 |
1.2926 EUR |
23,536.5339 |
1.2650 EUR |
1.2328 EUR |
1.3492 EUR |
1.3489 EUR |
| 2025-02-27 |
1.3115 EUR |
18,614.1130 |
1.3604 EUR |
1.2633 EUR |
1.3604 EUR |
1.3221 EUR |
| 2025-02-26 |
1.2792 EUR |
13,066.9077 |
1.2870 EUR |
1.2124 EUR |
1.3089 EUR |
1.2893 EUR |
| 2025-02-25 |
1.2518 EUR |
44,716.8359 |
1.2374 EUR |
1.1857 EUR |
1.2903 EUR |
1.2733 EUR |
| 2025-02-24 |
1.3661 EUR |
195,464.3435 |
1.3334 EUR |
1.2500 EUR |
1.4390 EUR |
1.2747 EUR |
| 2025-02-23 |
1.3999 EUR |
28,723.8145 |
1.4948 EUR |
1.3518 EUR |
1.4948 EUR |
1.3715 EUR |
| 2025-02-22 |
1.4544 EUR |
116,618.8525 |
1.4575 EUR |
1.4214 EUR |
1.4811 EUR |
1.4542 EUR |
| 2025-02-21 |
1.4803 EUR |
164,868.1130 |
1.4686 EUR |
1.3982 EUR |
1.5203 EUR |
1.4412 EUR |
| 2025-02-20 |
1.3928 EUR |
47,014.6081 |
1.3565 EUR |
1.3565 EUR |
1.4190 EUR |
1.3770 EUR |
| 2025-02-19 |
1.4115 EUR |
45,729.0702 |
1.3600 EUR |
1.3530 EUR |
1.4450 EUR |
1.3591 EUR |
| 2025-02-18 |
1.3302 EUR |
27,952.2010 |
1.4100 EUR |
1.2724 EUR |
1.4156 EUR |
1.3241 EUR |
| 2025-02-17 |
1.4595 EUR |
13,621.7948 |
1.4902 EUR |
1.3884 EUR |
1.5103 EUR |
1.4067 EUR |
| 2025-02-16 |
1.5126 EUR |
31,559.3583 |
1.5482 EUR |
1.4782 EUR |
1.5577 EUR |
1.5025 EUR |
| 2025-02-15 |
1.6088 EUR |
66,657.7399 |
1.6819 EUR |
1.5251 EUR |
1.7137 EUR |
1.5435 EUR |
| 2025-02-14 |
1.6688 EUR |
107,226.4365 |
1.8000 EUR |
1.5931 EUR |
1.9041 EUR |
1.6019 EUR |
| 2025-02-13 |
1.9291 EUR |
27,876.5904 |
1.9870 EUR |
1.8376 EUR |
2.0800 EUR |
1.8547 EUR |
| 2025-02-12 |
1.9073 EUR |
109,455.4960 |
1.7920 EUR |
1.7404 EUR |
2.0132 EUR |
1.9475 EUR |
| 2025-02-11 |
1.7716 EUR |
95,515.9903 |
1.7089 EUR |
1.6923 EUR |
1.9788 EUR |
1.6923 EUR |
| 2025-02-10 |
1.7150 EUR |
330,574.2876 |
1.6505 EUR |
1.5493 EUR |
1.9634 EUR |
1.6947 EUR |
| 2025-02-09 |
1.8224 EUR |
1,258,620.3205 |
1.7720 EUR |
1.5969 EUR |
2.0400 EUR |
1.6225 EUR |
| 2025-02-08 |
1.6631 EUR |
1,014,866.3036 |
1.2743 EUR |
1.2602 EUR |
2.1656 EUR |
1.8360 EUR |
| 2025-02-07 |
1.2618 EUR |
6,616.0852 |
1.2131 EUR |
1.2039 EUR |
1.3048 EUR |
1.2090 EUR |
| 2025-02-06 |
1.2501 EUR |
21,455.0403 |
1.2948 EUR |
1.2000 EUR |
1.3172 EUR |
1.2048 EUR |
| 2025-02-05 |
1.3325 EUR |
10,565.8734 |
1.2899 EUR |
1.2899 EUR |
1.3680 EUR |
1.3173 EUR |
| 2025-02-04 |
1.3795 EUR |
25,932.1436 |
1.4015 EUR |
1.2797 EUR |
1.4630 EUR |
1.3046 EUR |
| 2025-02-03 |
1.3024 EUR |
22,086.8773 |
1.2022 EUR |
1.0523 EUR |
1.3926 EUR |
1.3926 EUR |
| 2025-02-02 |
1.4778 EUR |
24,354.7215 |
1.6817 EUR |
1.3872 EUR |
1.6817 EUR |
1.4582 EUR |
| 2025-02-01 |
1.7647 EUR |
7,800.6704 |
1.9161 EUR |
1.6560 EUR |
1.9161 EUR |
1.6663 EUR |
| 2025-01-31 |
1.9200 EUR |
20,826.5652 |
1.8557 EUR |
1.8557 EUR |
1.9741 EUR |
1.8610 EUR |
| 2025-01-30 |
1.8744 EUR |
15,676.4144 |
1.7384 EUR |
1.7384 EUR |
1.9089 EUR |
1.8644 EUR |