Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.0089 EUR |
3,503,645.9646 ONE |
0.0094 EUR |
0.0087 EUR |
0.0094 EUR |
0.0089 EUR |
| 2025-09-14 |
0.0096 EUR |
8,076,556.1482 ONE |
0.0098 EUR |
0.0093 EUR |
0.0099 EUR |
0.0094 EUR |
| 2025-09-13 |
0.0095 EUR |
6,061,203.6439 ONE |
0.0093 EUR |
0.0093 EUR |
0.0098 EUR |
0.0098 EUR |
| 2025-09-12 |
0.0093 EUR |
1,829,648.2578 ONE |
0.0094 EUR |
0.0091 EUR |
0.0094 EUR |
0.0094 EUR |
| 2025-09-11 |
0.0093 EUR |
283,870.0052 ONE |
0.0093 EUR |
0.0091 EUR |
0.0094 EUR |
0.0093 EUR |
| 2025-09-10 |
0.0092 EUR |
4,636,073.0603 ONE |
0.0091 EUR |
0.0091 EUR |
0.0094 EUR |
0.0092 EUR |
| 2025-09-09 |
0.0091 EUR |
4,627,727.5234 ONE |
0.0090 EUR |
0.0090 EUR |
0.0094 EUR |
0.0091 EUR |
| 2025-09-08 |
0.0088 EUR |
3,985,693.0800 ONE |
0.0086 EUR |
0.0085 EUR |
0.0090 EUR |
0.0088 EUR |
| 2025-09-07 |
0.0085 EUR |
1,022,846.8472 ONE |
0.0085 EUR |
0.0085 EUR |
0.0086 EUR |
0.0085 EUR |
| 2025-09-06 |
0.0086 EUR |
564,429.1828 ONE |
0.0086 EUR |
0.0084 EUR |
0.0086 EUR |
0.0084 EUR |
| 2025-09-05 |
0.0086 EUR |
462,203.1787 ONE |
0.0086 EUR |
0.0085 EUR |
0.0088 EUR |
0.0085 EUR |
| 2025-09-04 |
0.0087 EUR |
6,949,231.8507 ONE |
0.0088 EUR |
0.0085 EUR |
0.0088 EUR |
0.0087 EUR |
| 2025-09-03 |
0.0088 EUR |
2,693,022.6678 ONE |
0.0088 EUR |
0.0087 EUR |
0.0089 EUR |
0.0089 EUR |
| 2025-09-02 |
0.0089 EUR |
2,318,827.9733 ONE |
0.0086 EUR |
0.0086 EUR |
0.0089 EUR |
0.0089 EUR |
| 2025-09-01 |
0.0088 EUR |
3,621,483.1512 ONE |
0.0088 EUR |
0.0084 EUR |
0.0089 EUR |
0.0084 EUR |
| 2025-08-31 |
0.0091 EUR |
2,341,191.5896 ONE |
0.0093 EUR |
0.0090 EUR |
0.0095 EUR |
0.0091 EUR |
| 2025-08-30 |
0.0088 EUR |
99,589.4526 ONE |
0.0087 EUR |
0.0087 EUR |
0.0090 EUR |
0.0089 EUR |
| 2025-08-29 |
0.0090 EUR |
290,405.3069 ONE |
0.0092 EUR |
0.0086 EUR |
0.0092 EUR |
0.0086 EUR |
| 2025-08-28 |
0.0092 EUR |
5,360,046.8368 ONE |
0.0091 EUR |
0.0090 EUR |
0.0094 EUR |
0.0090 EUR |
| 2025-08-27 |
0.0091 EUR |
526,866.3295 ONE |
0.0091 EUR |
0.0090 EUR |
0.0092 EUR |
0.0092 EUR |
| 2025-08-26 |
0.0089 EUR |
892,926.5062 ONE |
0.0087 EUR |
0.0087 EUR |
0.0092 EUR |
0.0091 EUR |
| 2025-08-25 |
0.0095 EUR |
1,831,140.6961 ONE |
0.0095 EUR |
0.0093 EUR |
0.0096 EUR |
0.0095 EUR |
| 2025-08-24 |
0.0093 EUR |
2,355,292.2028 ONE |
0.0097 EUR |
0.0091 EUR |
0.0098 EUR |
0.0093 EUR |
| 2025-08-23 |
0.0100 EUR |
512,087.4443 ONE |
0.0101 EUR |
0.0097 EUR |
0.0101 EUR |
0.0097 EUR |
| 2025-08-22 |
0.0094 EUR |
6,588,701.4837 ONE |
0.0092 EUR |
0.0089 EUR |
0.0101 EUR |
0.0100 EUR |
| 2025-08-21 |
0.0095 EUR |
6,174,138.4110 ONE |
0.0095 EUR |
0.0092 EUR |
0.0096 EUR |
0.0092 EUR |
| 2025-08-20 |
0.0090 EUR |
670,072.8336 ONE |
0.0088 EUR |
0.0088 EUR |
0.0094 EUR |
0.0094 EUR |
| 2025-08-19 |
0.0090 EUR |
1,893,544.5523 ONE |
0.0090 EUR |
0.0088 EUR |
0.0092 EUR |
0.0088 EUR |
| 2025-08-18 |
0.0094 EUR |
1,987,111.5433 ONE |
0.0096 EUR |
0.0090 EUR |
0.0096 EUR |
0.0092 EUR |
| 2025-08-17 |
0.0098 EUR |
2,467,250.4868 ONE |
0.0097 EUR |
0.0097 EUR |
0.0099 EUR |
0.0098 EUR |
| 2025-08-16 |
0.0095 EUR |
3,501,731.3652 ONE |
0.0092 EUR |
0.0092 EUR |
0.0097 EUR |
0.0096 EUR |
| 2025-08-15 |
0.0093 EUR |
2,263,754.7460 ONE |
0.0093 EUR |
0.0090 EUR |
0.0095 EUR |
0.0090 EUR |
| 2025-08-14 |
0.0098 EUR |
7,313,355.8811 ONE |
0.0104 EUR |
0.0093 EUR |
0.0105 EUR |
0.0095 EUR |
| 2025-08-13 |
0.0101 EUR |
8,429,283.2138 ONE |
0.0098 EUR |
0.0097 EUR |
0.0106 EUR |
0.0103 EUR |
| 2025-08-12 |
0.0093 EUR |
2,079,370.7718 ONE |
0.0092 EUR |
0.0091 EUR |
0.0098 EUR |
0.0098 EUR |
| 2025-08-11 |
0.0098 EUR |
2,444,094.6227 ONE |
0.0098 EUR |
0.0092 EUR |
0.0100 EUR |
0.0094 EUR |
| 2025-08-10 |
0.0096 EUR |
4,533,987.1837 ONE |
0.0098 EUR |
0.0094 EUR |
0.0101 EUR |
0.0096 EUR |
| 2025-08-09 |
0.0096 EUR |
1,344,906.9754 ONE |
0.0095 EUR |
0.0095 EUR |
0.0099 EUR |
0.0098 EUR |
| 2025-08-08 |
0.0094 EUR |
11,696,064.4851 ONE |
0.0093 EUR |
0.0092 EUR |
0.0096 EUR |
0.0095 EUR |
| 2025-08-07 |
0.0092 EUR |
1,453,408.4033 ONE |
0.0090 EUR |
0.0090 EUR |
0.0093 EUR |
0.0093 EUR |
| 2025-08-06 |
0.0089 EUR |
1,503,651.3110 ONE |
0.0088 EUR |
0.0087 EUR |
0.0090 EUR |
0.0090 EUR |
| 2025-08-05 |
0.0091 EUR |
3,009,838.5211 ONE |
0.0092 EUR |
0.0087 EUR |
0.0092 EUR |
0.0088 EUR |
| 2025-08-04 |
0.0092 EUR |
4,812,958.5581 ONE |
0.0090 EUR |
0.0090 EUR |
0.0094 EUR |
0.0093 EUR |
| 2025-08-03 |
0.0090 EUR |
10,510,346.2777 ONE |
0.0086 EUR |
0.0086 EUR |
0.0091 EUR |
0.0090 EUR |
| 2025-08-02 |
0.0086 EUR |
2,117,110.8130 ONE |
0.0086 EUR |
0.0085 EUR |
0.0087 EUR |
0.0086 EUR |
| 2025-08-01 |
0.0088 EUR |
4,525,585.3939 ONE |
0.0089 EUR |
0.0086 EUR |
0.0090 EUR |
0.0086 EUR |
| 2025-07-31 |
0.0094 EUR |
2,607,207.2064 ONE |
0.0097 EUR |
0.0090 EUR |
0.0098 EUR |
0.0090 EUR |
| 2025-07-30 |
0.0094 EUR |
3,174,613.7456 ONE |
0.0094 EUR |
0.0090 EUR |
0.0096 EUR |
0.0095 EUR |
| 2025-07-29 |
0.0096 EUR |
1,375,272.0474 ONE |
0.0094 EUR |
0.0093 EUR |
0.0098 EUR |
0.0094 EUR |
| 2025-07-28 |
0.0098 EUR |
4,456,363.1682 ONE |
0.0104 EUR |
0.0094 EUR |
0.0105 EUR |
0.0096 EUR |