Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.0108 EUR |
190,350.3298 ONE |
0.0103 EUR |
0.0100 EUR |
0.0103 EUR |
0.0100 EUR |
| 2025-06-11 |
0.0109 EUR |
1,107,861.0587 ONE |
0.0106 EUR |
0.0104 EUR |
0.0113 EUR |
0.0105 EUR |
| 2025-06-10 |
0.0107 EUR |
624,121.3791 ONE |
0.0111 EUR |
0.0107 EUR |
0.0111 EUR |
0.0108 EUR |
| 2025-06-09 |
0.0103 EUR |
684,836.9081 ONE |
0.0102 EUR |
0.0095 EUR |
0.0106 EUR |
0.0105 EUR |
| 2025-06-08 |
0.0102 EUR |
765,043.2174 ONE |
0.0101 EUR |
0.0101 EUR |
0.0104 EUR |
0.0104 EUR |
| 2025-06-07 |
0.0102 EUR |
873,548.8721 ONE |
0.0099 EUR |
0.0099 EUR |
0.0105 EUR |
0.0103 EUR |
| 2025-06-06 |
0.0099 EUR |
1,065,572.4153 ONE |
0.0096 EUR |
0.0094 EUR |
0.0100 EUR |
0.0099 EUR |
| 2025-06-05 |
0.0098 EUR |
3,758,574.8337 ONE |
0.0105 EUR |
0.0095 EUR |
0.0105 EUR |
0.0096 EUR |
| 2025-06-04 |
0.0106 EUR |
1,392,260.6315 ONE |
0.0110 EUR |
0.0103 EUR |
0.0110 EUR |
0.0103 EUR |
| 2025-06-03 |
0.0109 EUR |
409,413.7255 ONE |
0.0110 EUR |
0.0108 EUR |
0.0111 EUR |
0.0110 EUR |
| 2025-06-02 |
0.0104 EUR |
1,471,278.0497 ONE |
0.0106 EUR |
0.0104 EUR |
0.0107 EUR |
0.0106 EUR |
| 2025-06-01 |
0.0107 EUR |
573,363.7365 ONE |
0.0106 EUR |
0.0104 EUR |
0.0107 EUR |
0.0107 EUR |
| 2025-05-31 |
0.0106 EUR |
3,429,261.7126 ONE |
0.0101 EUR |
0.0100 EUR |
0.0107 EUR |
0.0106 EUR |
| 2025-05-30 |
0.0111 EUR |
4,181,263.5184 ONE |
0.0113 EUR |
0.0108 EUR |
0.0113 EUR |
0.0110 EUR |
| 2025-05-29 |
0.0127 EUR |
10,970,023.3286 ONE |
0.0126 EUR |
0.0117 EUR |
0.0132 EUR |
0.0117 EUR |
| 2025-05-28 |
0.0124 EUR |
1,888,523.3842 ONE |
0.0125 EUR |
0.0121 EUR |
0.0129 EUR |
0.0122 EUR |
| 2025-05-27 |
0.0126 EUR |
2,180,332.5659 ONE |
0.0120 EUR |
0.0119 EUR |
0.0128 EUR |
0.0125 EUR |
| 2025-05-26 |
0.0122 EUR |
6,293,547.6658 ONE |
0.0124 EUR |
0.0121 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-05-25 |
0.0121 EUR |
1,787,235.2709 ONE |
0.0121 EUR |
0.0118 EUR |
0.0123 EUR |
0.0119 EUR |
| 2025-05-24 |
0.0124 EUR |
2,122,267.8255 ONE |
0.0125 EUR |
0.0122 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-05-23 |
0.0134 EUR |
3,083,921.2245 ONE |
0.0141 EUR |
0.0129 EUR |
0.0142 EUR |
0.0129 EUR |
| 2025-05-22 |
0.0134 EUR |
3,928,453.8998 ONE |
0.0129 EUR |
0.0129 EUR |
0.0142 EUR |
0.0140 EUR |
| 2025-05-21 |
0.0127 EUR |
3,017,260.3462 ONE |
0.0127 EUR |
0.0125 EUR |
0.0132 EUR |
0.0128 EUR |
| 2025-05-20 |
0.0124 EUR |
4,329,683.6426 ONE |
0.0126 EUR |
0.0121 EUR |
0.0129 EUR |
0.0124 EUR |
| 2025-05-19 |
0.0121 EUR |
2,682,083.6291 ONE |
0.0129 EUR |
0.0116 EUR |
0.0130 EUR |
0.0125 EUR |
| 2025-05-18 |
0.0126 EUR |
1,573,563.6925 ONE |
0.0123 EUR |
0.0119 EUR |
0.0131 EUR |
0.0124 EUR |
| 2025-05-17 |
0.0123 EUR |
2,704,971.7101 ONE |
0.0127 EUR |
0.0121 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-05-16 |
0.0131 EUR |
1,480,703.0518 ONE |
0.0132 EUR |
0.0127 EUR |
0.0137 EUR |
0.0127 EUR |
| 2025-05-15 |
0.0133 EUR |
4,461,781.0463 ONE |
0.0142 EUR |
0.0129 EUR |
0.0142 EUR |
0.0132 EUR |
| 2025-05-14 |
0.0145 EUR |
1,982,627.6517 ONE |
0.0147 EUR |
0.0139 EUR |
0.0151 EUR |
0.0140 EUR |
| 2025-05-13 |
0.0146 EUR |
4,893,513.1002 ONE |
0.0141 EUR |
0.0135 EUR |
0.0151 EUR |
0.0149 EUR |
| 2025-05-12 |
0.0148 EUR |
10,187,450.3907 ONE |
0.0142 EUR |
0.0137 EUR |
0.0152 EUR |
0.0144 EUR |
| 2025-05-11 |
0.0142 EUR |
6,432,786.1460 ONE |
0.0146 EUR |
0.0138 EUR |
0.0147 EUR |
0.0143 EUR |
| 2025-05-10 |
0.0136 EUR |
1,744,132.4542 ONE |
0.0135 EUR |
0.0133 EUR |
0.0141 EUR |
0.0141 EUR |
| 2025-05-09 |
0.0130 EUR |
2,046,989.3232 ONE |
0.0125 EUR |
0.0125 EUR |
0.0133 EUR |
0.0131 EUR |
| 2025-05-08 |
0.0116 EUR |
1,541,720.6900 ONE |
0.0109 EUR |
0.0109 EUR |
0.0119 EUR |
0.0118 EUR |
| 2025-05-07 |
0.0105 EUR |
570,226.3762 ONE |
0.0108 EUR |
0.0102 EUR |
0.0108 EUR |
0.0106 EUR |
| 2025-05-06 |
0.0104 EUR |
2,086,562.5431 ONE |
0.0108 EUR |
0.0101 EUR |
0.0109 EUR |
0.0101 EUR |
| 2025-05-05 |
0.0106 EUR |
2,530,816.3757 ONE |
0.0106 EUR |
0.0105 EUR |
0.0110 EUR |
0.0108 EUR |
| 2025-05-04 |
0.0109 EUR |
1,291,041.7759 ONE |
0.0112 EUR |
0.0106 EUR |
0.0112 EUR |
0.0107 EUR |
| 2025-05-03 |
0.0114 EUR |
2,326,346.6501 ONE |
0.0120 EUR |
0.0110 EUR |
0.0120 EUR |
0.0111 EUR |
| 2025-05-02 |
0.0119 EUR |
1,967,480.7951 ONE |
0.0119 EUR |
0.0117 EUR |
0.0121 EUR |
0.0118 EUR |
| 2025-05-01 |
0.0121 EUR |
5,199,032.3849 ONE |
0.0119 EUR |
0.0118 EUR |
0.0124 EUR |
0.0120 EUR |
| 2025-04-30 |
0.0116 EUR |
2,285,874.7241 ONE |
0.0119 EUR |
0.0113 EUR |
0.0120 EUR |
0.0119 EUR |
| 2025-04-29 |
0.0125 EUR |
10,059,652.4180 ONE |
0.0121 EUR |
0.0121 EUR |
0.0132 EUR |
0.0121 EUR |
| 2025-04-28 |
0.0112 EUR |
7,141,298.0424 ONE |
0.0111 EUR |
0.0109 EUR |
0.0120 EUR |
0.0120 EUR |
| 2025-04-27 |
0.0118 EUR |
428,125.3386 ONE |
0.0120 EUR |
0.0112 EUR |
0.0120 EUR |
0.0114 EUR |
| 2025-04-26 |
0.0120 EUR |
4,283,729.3270 ONE |
0.0119 EUR |
0.0117 EUR |
0.0124 EUR |
0.0118 EUR |
| 2025-04-25 |
0.0120 EUR |
11,087,702.3080 ONE |
0.0121 EUR |
0.0117 EUR |
0.0123 EUR |
0.0119 EUR |
| 2025-04-24 |
0.0117 EUR |
2,273,722.2757 ONE |
0.0117 EUR |
0.0115 EUR |
0.0120 EUR |
0.0116 EUR |