Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.0116 EUR |
4,091,468.5016 ONE |
0.0116 EUR |
0.0112 EUR |
0.0118 EUR |
0.0116 EUR |
| 2025-04-22 |
0.0104 EUR |
3,508,851.3670 ONE |
0.0102 EUR |
0.0099 EUR |
0.0108 EUR |
0.0108 EUR |
| 2025-04-21 |
0.0100 EUR |
3,794,569.5640 ONE |
0.0100 EUR |
0.0099 EUR |
0.0102 EUR |
0.0100 EUR |
| 2025-04-20 |
0.0099 EUR |
7,500,569.6691 ONE |
0.0099 EUR |
0.0096 EUR |
0.0101 EUR |
0.0099 EUR |
| 2025-04-19 |
0.0096 EUR |
1,156,186.6234 ONE |
0.0096 EUR |
0.0096 EUR |
0.0098 EUR |
0.0097 EUR |
| 2025-04-18 |
0.0096 EUR |
4,582,021.6974 ONE |
0.0094 EUR |
0.0094 EUR |
0.0099 EUR |
0.0096 EUR |
| 2025-04-17 |
0.0091 EUR |
964,326.5947 ONE |
0.0089 EUR |
0.0089 EUR |
0.0094 EUR |
0.0094 EUR |
| 2025-04-16 |
0.0090 EUR |
665,264.6556 ONE |
0.0090 EUR |
0.0088 EUR |
0.0091 EUR |
0.0088 EUR |
| 2025-04-15 |
0.0093 EUR |
2,416,731.2486 ONE |
0.0093 EUR |
0.0090 EUR |
0.0095 EUR |
0.0092 EUR |
| 2025-04-14 |
0.0094 EUR |
1,720,934.1732 ONE |
0.0095 EUR |
0.0093 EUR |
0.0097 EUR |
0.0095 EUR |
| 2025-04-13 |
0.0094 EUR |
1,009,591.9067 ONE |
0.0097 EUR |
0.0091 EUR |
0.0097 EUR |
0.0092 EUR |
| 2025-04-12 |
0.0097 EUR |
5,183,975.8463 ONE |
0.0092 EUR |
0.0092 EUR |
0.0098 EUR |
0.0096 EUR |
| 2025-04-11 |
0.0093 EUR |
4,936,735.6618 ONE |
0.0090 EUR |
0.0090 EUR |
0.0095 EUR |
0.0095 EUR |
| 2025-04-10 |
0.0096 EUR |
1,509,203.0264 ONE |
0.0096 EUR |
0.0090 EUR |
0.0096 EUR |
0.0093 EUR |
| 2025-04-09 |
0.0094 EUR |
5,318,543.4838 ONE |
0.0083 EUR |
0.0083 EUR |
0.0098 EUR |
0.0098 EUR |
| 2025-04-08 |
0.0087 EUR |
1,563,342.2024 ONE |
0.0088 EUR |
0.0083 EUR |
0.0090 EUR |
0.0084 EUR |
| 2025-04-07 |
0.0084 EUR |
10,609,201.6113 ONE |
0.0082 EUR |
0.0077 EUR |
0.0089 EUR |
0.0087 EUR |
| 2025-04-06 |
0.0090 EUR |
2,233,151.5193 ONE |
0.0094 EUR |
0.0085 EUR |
0.0095 EUR |
0.0086 EUR |
| 2025-04-05 |
0.0095 EUR |
5,770,862.5546 ONE |
0.0096 EUR |
0.0094 EUR |
0.0096 EUR |
0.0094 EUR |
| 2025-04-04 |
0.0096 EUR |
3,044,968.0759 ONE |
0.0095 EUR |
0.0094 EUR |
0.0099 EUR |
0.0097 EUR |
| 2025-04-03 |
0.0095 EUR |
4,123,237.8831 ONE |
0.0094 EUR |
0.0090 EUR |
0.0099 EUR |
0.0097 EUR |
| 2025-04-02 |
0.0099 EUR |
21,341,001.8400 ONE |
0.0101 EUR |
0.0094 EUR |
0.0103 EUR |
0.0094 EUR |
| 2025-04-01 |
0.0102 EUR |
2,761,761.5418 ONE |
0.0099 EUR |
0.0099 EUR |
0.0105 EUR |
0.0102 EUR |
| 2025-03-31 |
0.0100 EUR |
1,424,219.7423 ONE |
0.0101 EUR |
0.0097 EUR |
0.0102 EUR |
0.0099 EUR |
| 2025-03-30 |
0.0101 EUR |
10,071,379.8567 ONE |
0.0100 EUR |
0.0099 EUR |
0.0103 EUR |
0.0099 EUR |
| 2025-03-29 |
0.0104 EUR |
3,632,738.3605 ONE |
0.0108 EUR |
0.0099 EUR |
0.0108 EUR |
0.0100 EUR |
| 2025-03-28 |
0.0113 EUR |
3,157,952.9513 ONE |
0.0117 EUR |
0.0107 EUR |
0.0118 EUR |
0.0107 EUR |
| 2025-03-27 |
0.0121 EUR |
2,537,858.3208 ONE |
0.0121 EUR |
0.0117 EUR |
0.0125 EUR |
0.0120 EUR |
| 2025-03-26 |
0.0119 EUR |
7,154,589.8495 ONE |
0.0118 EUR |
0.0116 EUR |
0.0124 EUR |
0.0120 EUR |
| 2025-03-25 |
0.0118 EUR |
4,556,126.6234 ONE |
0.0119 EUR |
0.0117 EUR |
0.0119 EUR |
0.0118 EUR |
| 2025-03-24 |
0.0117 EUR |
10,274,439.6784 ONE |
0.0111 EUR |
0.0111 EUR |
0.0120 EUR |
0.0117 EUR |
| 2025-03-23 |
0.0108 EUR |
1,022,216.1030 ONE |
0.0110 EUR |
0.0107 EUR |
0.0110 EUR |
0.0109 EUR |
| 2025-03-22 |
0.0109 EUR |
1,436,795.6048 ONE |
0.0107 EUR |
0.0107 EUR |
0.0113 EUR |
0.0113 EUR |
| 2025-03-21 |
0.0106 EUR |
1,834,803.9915 ONE |
0.0108 EUR |
0.0104 EUR |
0.0108 EUR |
0.0107 EUR |
| 2025-03-20 |
0.0111 EUR |
1,361,452.6934 ONE |
0.0112 EUR |
0.0109 EUR |
0.0112 EUR |
0.0109 EUR |
| 2025-03-19 |
0.0110 EUR |
4,951,953.1132 ONE |
0.0106 EUR |
0.0105 EUR |
0.0114 EUR |
0.0109 EUR |