Identifier on Bitvavo: MOVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0399 EUR |
24,726.6690 MOVE |
0.0397 EUR |
0.0394 EUR |
0.0397 EUR |
0.0394 EUR |
| 2025-12-04 |
0.0419 EUR |
39,621.1290 MOVE |
0.0418 EUR |
0.0412 EUR |
0.0419 EUR |
0.0415 EUR |
| 2025-12-03 |
0.0419 EUR |
159,842.1982 MOVE |
0.0421 EUR |
0.0410 EUR |
0.0422 EUR |
0.0420 EUR |
| 2025-12-02 |
0.0410 EUR |
223,235.2492 MOVE |
0.0395 EUR |
0.0394 EUR |
0.0431 EUR |
0.0431 EUR |
| 2025-12-01 |
0.0397 EUR |
338,688.6636 MOVE |
0.0416 EUR |
0.0388 EUR |
0.0416 EUR |
0.0388 EUR |
| 2025-11-30 |
0.0435 EUR |
19,128.4735 MOVE |
0.0438 EUR |
0.0431 EUR |
0.0438 EUR |
0.0434 EUR |
| 2025-11-29 |
0.0443 EUR |
4,144.9502 MOVE |
0.0445 EUR |
0.0439 EUR |
0.0447 EUR |
0.0440 EUR |
| 2025-11-28 |
0.0455 EUR |
97,473.5000 MOVE |
0.0456 EUR |
0.0438 EUR |
0.0459 EUR |
0.0445 EUR |
| 2025-11-27 |
0.0459 EUR |
356,976.5397 MOVE |
0.0445 EUR |
0.0445 EUR |
0.0466 EUR |
0.0458 EUR |
| 2025-11-26 |
0.0443 EUR |
112,018.0032 MOVE |
0.0437 EUR |
0.0436 EUR |
0.0447 EUR |
0.0444 EUR |
| 2025-11-25 |
0.0436 EUR |
17,168.6659 MOVE |
0.0448 EUR |
0.0428 EUR |
0.0448 EUR |
0.0438 EUR |
| 2025-11-24 |
0.0436 EUR |
171,804.2531 MOVE |
0.0440 EUR |
0.0428 EUR |
0.0443 EUR |
0.0440 EUR |
| 2025-11-23 |
0.0455 EUR |
485,954.5641 MOVE |
0.0469 EUR |
0.0435 EUR |
0.0490 EUR |
0.0442 EUR |
| 2025-11-22 |
0.0468 EUR |
5,592,931.2696 MOVE |
0.0410 EUR |
0.0400 EUR |
0.0613 EUR |
0.0451 EUR |
| 2025-11-21 |
0.0411 EUR |
339,263.2209 MOVE |
0.0430 EUR |
0.0400 EUR |
0.0430 EUR |
0.0414 EUR |
| 2025-11-20 |
0.0452 EUR |
154,318.4365 MOVE |
0.0460 EUR |
0.0433 EUR |
0.0481 EUR |
0.0433 EUR |
| 2025-11-19 |
0.0443 EUR |
75,385.8603 MOVE |
0.0469 EUR |
0.0429 EUR |
0.0469 EUR |
0.0439 EUR |
| 2025-11-18 |
0.0467 EUR |
627,690.0542 MOVE |
0.0449 EUR |
0.0449 EUR |
0.0481 EUR |
0.0469 EUR |
| 2025-11-17 |
0.0467 EUR |
1,444,229.9703 MOVE |
0.0446 EUR |
0.0433 EUR |
0.0500 EUR |
0.0433 EUR |
| 2025-11-16 |
0.0459 EUR |
471,328.5649 MOVE |
0.0463 EUR |
0.0436 EUR |
0.0469 EUR |
0.0437 EUR |
| 2025-11-15 |
0.0460 EUR |
13,961.8999 MOVE |
0.0455 EUR |
0.0455 EUR |
0.0464 EUR |
0.0461 EUR |
| 2025-11-14 |
0.0460 EUR |
23,134.2976 MOVE |
0.0450 EUR |
0.0450 EUR |
0.0471 EUR |
0.0462 EUR |
| 2025-11-13 |
0.0509 EUR |
229,978.0452 MOVE |
0.0520 EUR |
0.0463 EUR |
0.0520 EUR |
0.0469 EUR |
| 2025-11-12 |
0.0509 EUR |
45,555.8978 MOVE |
0.0504 EUR |
0.0494 EUR |
0.0559 EUR |
0.0504 EUR |
| 2025-11-11 |
0.0541 EUR |
318,271.7006 MOVE |
0.0549 EUR |
0.0507 EUR |
0.0555 EUR |
0.0516 EUR |
| 2025-11-10 |
0.0543 EUR |
14,130.7023 MOVE |
0.0552 EUR |
0.0537 EUR |
0.0555 EUR |
0.0537 EUR |
| 2025-11-09 |
0.0538 EUR |
8,916.2330 MOVE |
0.0523 EUR |
0.0522 EUR |
0.0546 EUR |
0.0546 EUR |
| 2025-11-08 |
0.0553 EUR |
28,716.5237 MOVE |
0.0549 EUR |
0.0532 EUR |
0.0567 EUR |
0.0535 EUR |
| 2025-11-07 |
0.0492 EUR |
529,981.0794 MOVE |
0.0496 EUR |
0.0484 EUR |
0.0514 EUR |
0.0498 EUR |
| 2025-11-06 |
0.0478 EUR |
305,254.2621 MOVE |
0.0467 EUR |
0.0462 EUR |
0.0499 EUR |
0.0472 EUR |
| 2025-11-05 |
0.0459 EUR |
147,850.4415 MOVE |
0.0461 EUR |
0.0453 EUR |
0.0475 EUR |
0.0474 EUR |
| 2025-11-04 |
0.0494 EUR |
124,912.3474 MOVE |
0.0487 EUR |
0.0454 EUR |
0.0494 EUR |
0.0477 EUR |
| 2025-11-03 |
0.0503 EUR |
631,859.5276 MOVE |
0.0550 EUR |
0.0480 EUR |
0.0550 EUR |
0.0489 EUR |
| 2025-11-02 |
0.0588 EUR |
28,005.4634 MOVE |
0.0592 EUR |
0.0581 EUR |
0.0600 EUR |
0.0581 EUR |
| 2025-11-01 |
0.0591 EUR |
10,912.2886 MOVE |
0.0594 EUR |
0.0585 EUR |
0.0597 EUR |
0.0597 EUR |
| 2025-10-31 |
0.0566 EUR |
62,854.2840 MOVE |
0.0576 EUR |
0.0576 EUR |
0.0592 EUR |
0.0588 EUR |
| 2025-10-30 |
0.0583 EUR |
679,131.3276 MOVE |
0.0630 EUR |
0.0554 EUR |
0.0630 EUR |
0.0560 EUR |
| 2025-10-29 |
0.0629 EUR |
2,375,103.0959 MOVE |
0.0626 EUR |
0.0619 EUR |
0.0641 EUR |
0.0630 EUR |
| 2025-10-28 |
0.0648 EUR |
4,583,176.6902 MOVE |
0.0658 EUR |
0.0616 EUR |
0.0661 EUR |
0.0622 EUR |
| 2025-10-27 |
0.0664 EUR |
2,963,955.7483 MOVE |
0.0688 EUR |
0.0642 EUR |
0.0695 EUR |
0.0659 EUR |
| 2025-10-26 |
0.0645 EUR |
16,354.6891 MOVE |
0.0638 EUR |
0.0635 EUR |
0.0651 EUR |
0.0649 EUR |
| 2025-10-25 |
0.0633 EUR |
35,032.5568 MOVE |
0.0626 EUR |
0.0625 EUR |
0.0633 EUR |
0.0633 EUR |
| 2025-10-24 |
0.0626 EUR |
27,039.5573 MOVE |
0.0638 EUR |
0.0623 EUR |
0.0638 EUR |
0.0623 EUR |
| 2025-10-23 |
0.0607 EUR |
1,828.5403 MOVE |
0.0630 EUR |
0.0627 EUR |
0.0633 EUR |
0.0629 EUR |
| 2025-10-22 |
0.0664 EUR |
57,293.9758 MOVE |
0.0640 EUR |
0.0635 EUR |
0.0644 EUR |
0.0637 EUR |
| 2025-10-21 |
0.0660 EUR |
139,325.7557 MOVE |
0.0671 EUR |
0.0643 EUR |
0.0683 EUR |
0.0678 EUR |
| 2025-10-20 |
0.0674 EUR |
50,249.4353 MOVE |
0.0655 EUR |
0.0655 EUR |
0.0679 EUR |
0.0666 EUR |
| 2025-10-19 |
0.0661 EUR |
23,766.3833 MOVE |
0.0640 EUR |
0.0634 EUR |
0.0673 EUR |
0.0670 EUR |
| 2025-10-18 |
0.0649 EUR |
24,173.6229 MOVE |
0.0658 EUR |
0.0644 EUR |
0.0658 EUR |
0.0644 EUR |
| 2025-10-17 |
0.0646 EUR |
138,814.8349 MOVE |
0.0676 EUR |
0.0618 EUR |
0.0735 EUR |
0.0649 EUR |