Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0043 EUR |
2,665,776.8486 ONE |
0.0047 EUR |
0.0042 EUR |
0.0048 EUR |
0.0042 EUR |
| 2025-11-03 |
0.0048 EUR |
1,578,549.7548 ONE |
0.0047 EUR |
0.0044 EUR |
0.0048 EUR |
0.0045 EUR |
| 2025-11-02 |
0.0051 EUR |
1,370,292.6210 ONE |
0.0050 EUR |
0.0050 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-11-01 |
0.0050 EUR |
3,908,021.7775 ONE |
0.0048 EUR |
0.0048 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-10-31 |
0.0049 EUR |
1,544,938.4506 ONE |
0.0049 EUR |
0.0049 EUR |
0.0051 EUR |
0.0049 EUR |
| 2025-10-30 |
0.0049 EUR |
5,426,025.0262 ONE |
0.0053 EUR |
0.0047 EUR |
0.0053 EUR |
0.0048 EUR |
| 2025-10-29 |
0.0053 EUR |
5,305,456.0456 ONE |
0.0053 EUR |
0.0052 EUR |
0.0054 EUR |
0.0054 EUR |
| 2025-10-28 |
0.0056 EUR |
5,780,909.8723 ONE |
0.0056 EUR |
0.0054 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-10-27 |
0.0058 EUR |
2,775,629.9827 ONE |
0.0059 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2025-10-26 |
0.0058 EUR |
5,711,197.4835 ONE |
0.0057 EUR |
0.0057 EUR |
0.0059 EUR |
0.0059 EUR |
| 2025-10-25 |
0.0058 EUR |
7,135,341.1167 ONE |
0.0059 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-10-24 |
0.0056 EUR |
4,446,563.8150 ONE |
0.0055 EUR |
0.0055 EUR |
0.0058 EUR |
0.0058 EUR |
| 2025-10-23 |
0.0054 EUR |
4,651,109.7824 ONE |
0.0054 EUR |
0.0054 EUR |
0.0056 EUR |
0.0056 EUR |
| 2025-10-22 |
0.0056 EUR |
4,741,887.1757 ONE |
0.0056 EUR |
0.0055 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-10-21 |
0.0056 EUR |
5,278,523.8689 ONE |
0.0057 EUR |
0.0055 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-10-20 |
0.0059 EUR |
6,857,606.2323 ONE |
0.0057 EUR |
0.0057 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-10-19 |
0.0058 EUR |
4,871,550.2629 ONE |
0.0057 EUR |
0.0057 EUR |
0.0059 EUR |
0.0059 EUR |
| 2025-10-18 |
0.0058 EUR |
4,287,776.6711 ONE |
0.0059 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2025-10-17 |
0.0057 EUR |
5,599,653.1388 ONE |
0.0059 EUR |
0.0054 EUR |
0.0061 EUR |
0.0057 EUR |
| 2025-10-16 |
0.0060 EUR |
5,871,926.8442 ONE |
0.0062 EUR |
0.0058 EUR |
0.0062 EUR |
0.0058 EUR |
| 2025-10-15 |
0.0062 EUR |
5,849,906.8754 ONE |
0.0063 EUR |
0.0060 EUR |
0.0066 EUR |
0.0060 EUR |
| 2025-10-14 |
0.0063 EUR |
11,052,779.9307 ONE |
0.0068 EUR |
0.0060 EUR |
0.0069 EUR |
0.0064 EUR |
| 2025-10-13 |
0.0065 EUR |
4,292,689.8067 ONE |
0.0063 EUR |
0.0063 EUR |
0.0070 EUR |
0.0068 EUR |
| 2025-10-12 |
0.0060 EUR |
3,145,258.1935 ONE |
0.0055 EUR |
0.0054 EUR |
0.0065 EUR |
0.0063 EUR |
| 2025-10-11 |
0.0059 EUR |
6,010,423.4975 ONE |
0.0060 EUR |
0.0052 EUR |
0.0061 EUR |
0.0058 EUR |
| 2025-10-10 |
0.0078 EUR |
4,075,942.0460 ONE |
0.0081 EUR |
0.0076 EUR |
0.0082 EUR |
0.0076 EUR |
| 2025-10-09 |
0.0079 EUR |
10,475,947.1680 ONE |
0.0081 EUR |
0.0078 EUR |
0.0081 EUR |
0.0080 EUR |
| 2025-10-08 |
0.0082 EUR |
2,320,671.1571 ONE |
0.0083 EUR |
0.0081 EUR |
0.0083 EUR |
0.0083 EUR |
| 2025-10-07 |
0.0086 EUR |
13,028,901.6296 ONE |
0.0088 EUR |
0.0082 EUR |
0.0089 EUR |
0.0083 EUR |
| 2025-10-06 |
0.0087 EUR |
1,166,004.8280 ONE |
0.0087 EUR |
0.0086 EUR |
0.0089 EUR |
0.0089 EUR |
| 2025-10-05 |
0.0087 EUR |
4,777,507.3916 ONE |
0.0086 EUR |
0.0086 EUR |
0.0089 EUR |
0.0086 EUR |
| 2025-10-04 |
0.0086 EUR |
2,186,995.2086 ONE |
0.0086 EUR |
0.0085 EUR |
0.0087 EUR |
0.0085 EUR |
| 2025-10-03 |
0.0086 EUR |
6,390,584.5101 ONE |
0.0087 EUR |
0.0084 EUR |
0.0091 EUR |
0.0091 EUR |
| 2025-10-02 |
0.0086 EUR |
6,945,672.7359 ONE |
0.0084 EUR |
0.0084 EUR |
0.0088 EUR |
0.0088 EUR |
| 2025-10-01 |
0.0080 EUR |
25,698,065.2294 ONE |
0.0078 EUR |
0.0077 EUR |
0.0083 EUR |
0.0082 EUR |
| 2025-09-30 |
0.0077 EUR |
2,620,580.9623 ONE |
0.0078 EUR |
0.0076 EUR |
0.0079 EUR |
0.0079 EUR |
| 2025-09-29 |
0.0079 EUR |
4,326,433.8509 ONE |
0.0079 EUR |
0.0077 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-09-28 |
0.0078 EUR |
2,553,777.9755 ONE |
0.0077 EUR |
0.0076 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-09-27 |
0.0079 EUR |
939,744.0257 ONE |
0.0079 EUR |
0.0078 EUR |
0.0079 EUR |
0.0078 EUR |
| 2025-09-26 |
0.0078 EUR |
4,396,139.9440 ONE |
0.0077 EUR |
0.0076 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-09-25 |
0.0077 EUR |
8,116,093.8590 ONE |
0.0080 EUR |
0.0075 EUR |
0.0080 EUR |
0.0077 EUR |
| 2025-09-24 |
0.0081 EUR |
8,233,656.6335 ONE |
0.0081 EUR |
0.0078 EUR |
0.0082 EUR |
0.0080 EUR |
| 2025-09-23 |
0.0079 EUR |
1,555,536.7943 ONE |
0.0080 EUR |
0.0077 EUR |
0.0082 EUR |
0.0079 EUR |
| 2025-09-22 |
0.0081 EUR |
16,370,955.2238 ONE |
0.0088 EUR |
0.0074 EUR |
0.0088 EUR |
0.0078 EUR |
| 2025-09-21 |
0.0090 EUR |
797,382.3964 ONE |
0.0089 EUR |
0.0088 EUR |
0.0091 EUR |
0.0088 EUR |
| 2025-09-20 |
0.0088 EUR |
896,819.3940 ONE |
0.0089 EUR |
0.0088 EUR |
0.0090 EUR |
0.0090 EUR |
| 2025-09-19 |
0.0091 EUR |
4,240,137.3191 ONE |
0.0095 EUR |
0.0088 EUR |
0.0095 EUR |
0.0089 EUR |
| 2025-09-18 |
0.0093 EUR |
8,943,739.1047 ONE |
0.0093 EUR |
0.0092 EUR |
0.0096 EUR |
0.0094 EUR |
| 2025-09-17 |
0.0088 EUR |
2,074,238.9758 ONE |
0.0088 EUR |
0.0087 EUR |
0.0088 EUR |
0.0088 EUR |
| 2025-09-16 |
0.0088 EUR |
3,468,423.2127 ONE |
0.0088 EUR |
0.0086 EUR |
0.0089 EUR |
0.0088 EUR |