Market [unlinked] / EUR
Identifier on Bitvavo: NOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-30 |
0.0043 EUR |
17,766,554.5814 |
0.0041 EUR |
0.0041 EUR |
0.0043 EUR |
0.0043 EUR |
| 2025-01-29 |
0.0042 EUR |
29,177,204.1559 |
0.0039 EUR |
0.0039 EUR |
0.0043 EUR |
0.0042 EUR |
| 2025-01-28 |
0.0042 EUR |
8,998,832.3091 |
0.0043 EUR |
0.0039 EUR |
0.0044 EUR |
0.0039 EUR |
| 2025-01-27 |
0.0042 EUR |
61,972,538.9140 |
0.0047 EUR |
0.0039 EUR |
0.0047 EUR |
0.0043 EUR |
| 2025-01-26 |
0.0048 EUR |
6,202,202.9180 |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0049 EUR |
| 2025-01-25 |
0.0047 EUR |
16,845,514.8649 |
0.0046 EUR |
0.0046 EUR |
0.0048 EUR |
0.0047 EUR |
| 2025-01-24 |
0.0048 EUR |
12,843,405.2767 |
0.0049 EUR |
0.0047 EUR |
0.0049 EUR |
0.0047 EUR |
| 2025-01-23 |
0.0049 EUR |
20,706,841.9066 |
0.0050 EUR |
0.0047 EUR |
0.0050 EUR |
0.0049 EUR |
| 2025-01-22 |
0.0051 EUR |
22,774,043.6185 |
0.0051 EUR |
0.0050 EUR |
0.0052 EUR |
0.0050 EUR |
| 2025-01-21 |
0.0050 EUR |
44,911,273.4732 |
0.0050 EUR |
0.0048 EUR |
0.0052 EUR |
0.0051 EUR |
| 2025-01-20 |
0.0052 EUR |
146,595,414.6189 |
0.0051 EUR |
0.0049 EUR |
0.0055 EUR |
0.0051 EUR |
| 2025-01-19 |
0.0054 EUR |
114,827,093.6371 |
0.0057 EUR |
0.0050 EUR |
0.0058 EUR |
0.0051 EUR |
| 2025-01-18 |
0.0058 EUR |
40,713,153.6401 |
0.0063 EUR |
0.0056 EUR |
0.0063 EUR |
0.0057 EUR |
| 2025-01-17 |
0.0061 EUR |
23,767,120.0758 |
0.0060 EUR |
0.0059 EUR |
0.0062 EUR |
0.0061 EUR |
| 2025-01-16 |
0.0061 EUR |
30,031,689.4937 |
0.0063 EUR |
0.0060 EUR |
0.0063 EUR |
0.0061 EUR |
| 2025-01-15 |
0.0062 EUR |
40,734,559.2589 |
0.0061 EUR |
0.0059 EUR |
0.0064 EUR |
0.0064 EUR |
| 2025-01-14 |
0.0061 EUR |
17,882,086.5052 |
0.0061 EUR |
0.0059 EUR |
0.0062 EUR |
0.0060 EUR |
| 2025-01-13 |
0.0059 EUR |
30,259,728.3729 |
0.0062 EUR |
0.0056 EUR |
0.0063 EUR |
0.0059 EUR |
| 2025-01-12 |
0.0063 EUR |
13,845,582.3563 |
0.0063 EUR |
0.0061 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-01-11 |
0.0063 EUR |
54,869,864.5757 |
0.0063 EUR |
0.0062 EUR |
0.0065 EUR |
0.0065 EUR |
| 2025-01-10 |
0.0060 EUR |
36,022,169.1261 |
0.0056 EUR |
0.0056 EUR |
0.0064 EUR |
0.0063 EUR |
| 2025-01-09 |
0.0056 EUR |
9,517,284.2018 |
0.0057 EUR |
0.0055 EUR |
0.0058 EUR |
0.0055 EUR |
| 2025-01-08 |
0.0057 EUR |
16,643,192.8439 |
0.0059 EUR |
0.0054 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-01-07 |
0.0061 EUR |
24,981,708.8598 |
0.0066 EUR |
0.0059 EUR |
0.0066 EUR |
0.0059 EUR |
| 2025-01-06 |
0.0066 EUR |
8,601,867.3248 |
0.0066 EUR |
0.0065 EUR |
0.0068 EUR |
0.0066 EUR |
| 2025-01-05 |
0.0065 EUR |
7,070,551.3382 |
0.0066 EUR |
0.0064 EUR |
0.0067 EUR |
0.0067 EUR |
| 2025-01-04 |
0.0066 EUR |
3,656,067.1441 |
0.0066 EUR |
0.0065 EUR |
0.0067 EUR |
0.0066 EUR |
| 2025-01-03 |
0.0066 EUR |
8,148,519.1514 |
0.0064 EUR |
0.0063 EUR |
0.0067 EUR |
0.0066 EUR |
| 2025-01-02 |
0.0064 EUR |
9,668,976.4486 |
0.0062 EUR |
0.0062 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-01-01 |
0.0061 EUR |
6,721,983.6396 |
0.0061 EUR |
0.0060 EUR |
0.0062 EUR |
0.0062 EUR |
| 2024-12-31 |
0.0060 EUR |
10,137,486.0767 |
0.0059 EUR |
0.0058 EUR |
0.0062 EUR |
0.0061 EUR |
| 2024-12-30 |
0.0060 EUR |
18,535,662.2626 |
0.0060 EUR |
0.0059 EUR |
0.0062 EUR |
0.0059 EUR |
| 2024-12-29 |
0.0062 EUR |
9,771,979.2997 |
0.0062 EUR |
0.0060 EUR |
0.0063 EUR |
0.0060 EUR |
| 2024-12-28 |
0.0061 EUR |
3,380,304.2143 |
0.0062 EUR |
0.0060 EUR |
0.0062 EUR |
0.0062 EUR |
| 2024-12-27 |
0.0062 EUR |
9,996,969.6722 |
0.0060 EUR |
0.0060 EUR |
0.0065 EUR |
0.0062 EUR |
| 2024-12-26 |
0.0061 EUR |
23,772,706.9776 |
0.0065 EUR |
0.0059 EUR |
0.0065 EUR |
0.0061 EUR |
| 2024-12-25 |
0.0065 EUR |
4,112,279.8674 |
0.0066 EUR |
0.0064 EUR |
0.0067 EUR |
0.0064 EUR |
| 2024-12-24 |
0.0065 EUR |
6,219,978.9320 |
0.0064 EUR |
0.0063 EUR |
0.0067 EUR |
0.0066 EUR |
| 2024-12-23 |
0.0060 EUR |
6,452,047.3314 |
0.0060 EUR |
0.0059 EUR |
0.0062 EUR |
0.0060 EUR |
| 2024-12-22 |
0.0060 EUR |
7,140,758.7019 |
0.0060 EUR |
0.0059 EUR |
0.0062 EUR |
0.0060 EUR |
| 2024-12-21 |
0.0063 EUR |
14,270,278.0499 |
0.0064 EUR |
0.0059 EUR |
0.0067 EUR |
0.0060 EUR |
| 2024-12-20 |
0.0056 EUR |
120,414,768.6999 |
0.0061 EUR |
0.0054 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-12-19 |
0.0061 EUR |
83,782,660.2765 |
0.0066 EUR |
0.0058 EUR |
0.0066 EUR |
0.0061 EUR |
| 2024-12-18 |
0.0069 EUR |
79,001,397.2592 |
0.0071 EUR |
0.0065 EUR |
0.0071 EUR |
0.0066 EUR |
| 2024-12-17 |
0.0073 EUR |
33,156,438.7641 |
0.0075 EUR |
0.0070 EUR |
0.0076 EUR |
0.0070 EUR |
| 2024-12-16 |
0.0076 EUR |
50,295,555.5622 |
0.0077 EUR |
0.0073 EUR |
0.0079 EUR |
0.0076 EUR |
| 2024-12-15 |
0.0076 EUR |
25,574,861.4066 |
0.0075 EUR |
0.0073 EUR |
0.0077 EUR |
0.0075 EUR |
| 2024-12-14 |
0.0078 EUR |
18,508,024.1398 |
0.0078 EUR |
0.0074 EUR |
0.0079 EUR |
0.0074 EUR |
| 2024-12-13 |
0.0078 EUR |
16,453,069.8168 |
0.0080 EUR |
0.0077 EUR |
0.0080 EUR |
0.0077 EUR |
| 2024-12-12 |
0.0081 EUR |
32,417,857.8186 |
0.0080 EUR |
0.0078 EUR |
0.0083 EUR |
0.0079 EUR |