Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0429 EUR |
118,112.2836 |
0.0432 EUR |
0.0422 EUR |
0.0432 EUR |
0.0422 EUR |
| 2026-02-02 |
0.0426 EUR |
401,381.6864 |
0.0413 EUR |
0.0410 EUR |
0.0429 EUR |
0.0423 EUR |
| 2026-02-01 |
0.0433 EUR |
1,339,906.5437 |
0.0429 EUR |
0.0422 EUR |
0.0456 EUR |
0.0423 EUR |
| 2026-01-31 |
0.0474 EUR |
607,959.2561 |
0.0479 EUR |
0.0457 EUR |
0.0479 EUR |
0.0457 EUR |
| 2026-01-30 |
0.0486 EUR |
1,022,177.3488 |
0.0497 EUR |
0.0476 EUR |
0.0497 EUR |
0.0482 EUR |
| 2026-01-29 |
0.0506 EUR |
1,155,134.1908 |
0.0533 EUR |
0.0487 EUR |
0.0533 EUR |
0.0500 EUR |
| 2026-01-28 |
0.0535 EUR |
446,387.2880 |
0.0536 EUR |
0.0530 EUR |
0.0542 EUR |
0.0533 EUR |
| 2026-01-27 |
0.0540 EUR |
795,140.4911 |
0.0550 EUR |
0.0528 EUR |
0.0550 EUR |
0.0537 EUR |
| 2026-01-26 |
0.0539 EUR |
166,724.7418 |
0.0546 EUR |
0.0540 EUR |
0.0550 EUR |
0.0546 EUR |
| 2026-01-25 |
0.0561 EUR |
707,873.4744 |
0.0570 EUR |
0.0528 EUR |
0.0574 EUR |
0.0529 EUR |
| 2026-01-24 |
0.0564 EUR |
488,721.1411 |
0.0562 EUR |
0.0558 EUR |
0.0570 EUR |
0.0567 EUR |
| 2026-01-23 |
0.0562 EUR |
223,152.1524 |
0.0561 EUR |
0.0555 EUR |
0.0572 EUR |
0.0570 EUR |
| 2026-01-22 |
0.0572 EUR |
296,095.1553 |
0.0577 EUR |
0.0552 EUR |
0.0577 EUR |
0.0552 EUR |
| 2026-01-21 |
0.0563 EUR |
333,502.5243 |
0.0553 EUR |
0.0553 EUR |
0.0575 EUR |
0.0573 EUR |
| 2026-01-20 |
0.0576 EUR |
436,292.0301 |
0.0591 EUR |
0.0558 EUR |
0.0592 EUR |
0.0558 EUR |
| 2026-01-19 |
0.0587 EUR |
737,258.3693 |
0.0602 EUR |
0.0540 EUR |
0.0604 EUR |
0.0598 EUR |
| 2026-01-18 |
0.0655 EUR |
223,574.1138 |
0.0653 EUR |
0.0649 EUR |
0.0666 EUR |
0.0654 EUR |
| 2026-01-17 |
0.0657 EUR |
212,107.1559 |
0.0654 EUR |
0.0650 EUR |
0.0662 EUR |
0.0650 EUR |
| 2026-01-16 |
0.0648 EUR |
467,732.6364 |
0.0642 EUR |
0.0640 EUR |
0.0660 EUR |
0.0652 EUR |
| 2026-01-15 |
0.0656 EUR |
523,725.7988 |
0.0671 EUR |
0.0631 EUR |
0.0671 EUR |
0.0634 EUR |
| 2026-01-14 |
0.0690 EUR |
1,250,085.0082 |
0.0706 EUR |
0.0671 EUR |
0.0706 EUR |
0.0681 EUR |
| 2026-01-13 |
0.0659 EUR |
563,076.1171 |
0.0648 EUR |
0.0648 EUR |
0.0693 EUR |
0.0682 EUR |
| 2026-01-12 |
0.0656 EUR |
435,782.6260 |
0.0658 EUR |
0.0640 EUR |
0.0676 EUR |
0.0658 EUR |
| 2026-01-11 |
0.0673 EUR |
401,867.9306 |
0.0672 EUR |
0.0664 EUR |
0.0683 EUR |
0.0664 EUR |
| 2026-01-10 |
0.0676 EUR |
156,273.2413 |
0.0673 EUR |
0.0673 EUR |
0.0689 EUR |
0.0686 EUR |
| 2026-01-09 |
0.0671 EUR |
984,246.1480 |
0.0669 EUR |
0.0664 EUR |
0.0680 EUR |
0.0670 EUR |
| 2026-01-08 |
0.0675 EUR |
363,877.2373 |
0.0694 EUR |
0.0660 EUR |
0.0700 EUR |
0.0671 EUR |
| 2026-01-07 |
0.0686 EUR |
347,137.1665 |
0.0710 EUR |
0.0668 EUR |
0.0710 EUR |
0.0687 EUR |
| 2026-01-06 |
0.0709 EUR |
866,877.7513 |
0.0685 EUR |
0.0684 EUR |
0.0729 EUR |
0.0689 EUR |
| 2026-01-05 |
0.0674 EUR |
271,868.9431 |
0.0675 EUR |
0.0660 EUR |
0.0688 EUR |
0.0685 EUR |
| 2026-01-04 |
0.0661 EUR |
271,641.6816 |
0.0650 EUR |
0.0646 EUR |
0.0680 EUR |
0.0668 EUR |
| 2026-01-03 |
0.0642 EUR |
459,114.8770 |
0.0646 EUR |
0.0629 EUR |
0.0648 EUR |
0.0643 EUR |
| 2026-01-02 |
0.0641 EUR |
1,035,892.2441 |
0.0620 EUR |
0.0617 EUR |
0.0657 EUR |
0.0641 EUR |
| 2026-01-01 |
0.0609 EUR |
76,201.1551 |
0.0586 EUR |
0.0586 EUR |
0.0626 EUR |
0.0620 EUR |
| 2025-12-31 |
0.0602 EUR |
689,533.0625 |
0.0595 EUR |
0.0580 EUR |
0.0618 EUR |
0.0586 EUR |
| 2025-12-30 |
0.0605 EUR |
227,821.3515 |
0.0614 EUR |
0.0594 EUR |
0.0614 EUR |
0.0603 EUR |
| 2025-12-29 |
0.0627 EUR |
566,193.7761 |
0.0629 EUR |
0.0617 EUR |
0.0641 EUR |
0.0618 EUR |
| 2025-12-28 |
0.0633 EUR |
582,173.2300 |
0.0640 EUR |
0.0621 EUR |
0.0640 EUR |
0.0622 EUR |
| 2025-12-27 |
0.0635 EUR |
732,011.1267 |
0.0620 EUR |
0.0620 EUR |
0.0643 EUR |
0.0632 EUR |
| 2025-12-26 |
0.0628 EUR |
1,608,551.9932 |
0.0628 EUR |
0.0617 EUR |
0.0643 EUR |
0.0621 EUR |
| 2025-12-25 |
0.0652 EUR |
2,493,473.5181 |
0.0607 EUR |
0.0607 EUR |
0.0700 EUR |
0.0652 EUR |
| 2025-12-24 |
0.0597 EUR |
326,353.2227 |
0.0595 EUR |
0.0588 EUR |
0.0601 EUR |
0.0601 EUR |
| 2025-12-23 |
0.0588 EUR |
338,650.1873 |
0.0594 EUR |
0.0576 EUR |
0.0596 EUR |
0.0588 EUR |
| 2025-12-22 |
0.0596 EUR |
719,304.7668 |
0.0588 EUR |
0.0588 EUR |
0.0612 EUR |
0.0604 EUR |
| 2025-12-21 |
0.0598 EUR |
951,022.6662 |
0.0616 EUR |
0.0578 EUR |
0.0616 EUR |
0.0583 EUR |
| 2025-12-20 |
0.0625 EUR |
2,246,655.2896 |
0.0597 EUR |
0.0592 EUR |
0.0649 EUR |
0.0618 EUR |
| 2025-12-19 |
0.0589 EUR |
967,452.9359 |
0.0576 EUR |
0.0575 EUR |
0.0605 EUR |
0.0596 EUR |
| 2025-12-18 |
0.0595 EUR |
1,183,239.2429 |
0.0600 EUR |
0.0578 EUR |
0.0604 EUR |
0.0581 EUR |
| 2025-12-17 |
0.0660 EUR |
11,663,690.3750 |
0.0633 EUR |
0.0612 EUR |
0.0720 EUR |
0.0630 EUR |
| 2025-12-16 |
0.0662 EUR |
7,282,734.6103 |
0.0558 EUR |
0.0551 EUR |
0.0727 EUR |
0.0667 EUR |