Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0101 EUR |
3,302,979.6534 ONE |
0.0099 EUR |
0.0099 EUR |
0.0103 EUR |
0.0103 EUR |
| 2025-07-26 |
0.0101 EUR |
2,547,769.7101 ONE |
0.0099 EUR |
0.0099 EUR |
0.0101 EUR |
0.0100 EUR |
| 2025-07-25 |
0.0097 EUR |
3,813,095.1104 ONE |
0.0094 EUR |
0.0092 EUR |
0.0098 EUR |
0.0096 EUR |
| 2025-07-24 |
0.0095 EUR |
7,977,416.4475 ONE |
0.0096 EUR |
0.0091 EUR |
0.0098 EUR |
0.0096 EUR |
| 2025-07-23 |
0.0102 EUR |
14,058,904.0653 ONE |
0.0108 EUR |
0.0096 EUR |
0.0110 EUR |
0.0098 EUR |
| 2025-07-22 |
0.0111 EUR |
5,664,152.5823 ONE |
0.0115 EUR |
0.0107 EUR |
0.0115 EUR |
0.0111 EUR |
| 2025-07-21 |
0.0116 EUR |
6,458,489.9467 ONE |
0.0113 EUR |
0.0112 EUR |
0.0118 EUR |
0.0113 EUR |
| 2025-07-20 |
0.0114 EUR |
10,053,460.2463 ONE |
0.0107 EUR |
0.0107 EUR |
0.0119 EUR |
0.0113 EUR |
| 2025-07-19 |
0.0105 EUR |
9,203,129.5515 ONE |
0.0103 EUR |
0.0102 EUR |
0.0108 EUR |
0.0105 EUR |
| 2025-07-18 |
0.0109 EUR |
18,520,065.1616 ONE |
0.0104 EUR |
0.0104 EUR |
0.0116 EUR |
0.0107 EUR |
| 2025-07-17 |
0.0104 EUR |
5,948,809.4832 ONE |
0.0106 EUR |
0.0101 EUR |
0.0108 EUR |
0.0104 EUR |
| 2025-07-16 |
0.0105 EUR |
7,722,004.3923 ONE |
0.0107 EUR |
0.0103 EUR |
0.0108 EUR |
0.0107 EUR |
| 2025-07-15 |
0.0100 EUR |
7,944,251.2100 ONE |
0.0101 EUR |
0.0098 EUR |
0.0105 EUR |
0.0102 EUR |
| 2025-07-14 |
0.0105 EUR |
4,072,500.7509 ONE |
0.0102 EUR |
0.0100 EUR |
0.0108 EUR |
0.0100 EUR |
| 2025-07-13 |
0.0102 EUR |
1,653,688.8033 ONE |
0.0100 EUR |
0.0100 EUR |
0.0105 EUR |
0.0102 EUR |
| 2025-07-12 |
0.0101 EUR |
2,229,380.4315 ONE |
0.0099 EUR |
0.0096 EUR |
0.0102 EUR |
0.0097 EUR |
| 2025-07-11 |
0.0102 EUR |
14,534,145.0805 ONE |
0.0098 EUR |
0.0098 EUR |
0.0105 EUR |
0.0105 EUR |
| 2025-07-10 |
0.0092 EUR |
3,484,059.4655 ONE |
0.0089 EUR |
0.0089 EUR |
0.0095 EUR |
0.0095 EUR |
| 2025-07-09 |
0.0087 EUR |
6,513,088.2119 ONE |
0.0082 EUR |
0.0082 EUR |
0.0090 EUR |
0.0090 EUR |
| 2025-07-08 |
0.0080 EUR |
1,703,564.5517 ONE |
0.0079 EUR |
0.0078 EUR |
0.0082 EUR |
0.0082 EUR |
| 2025-07-07 |
0.0080 EUR |
1,939,061.0782 ONE |
0.0079 EUR |
0.0078 EUR |
0.0081 EUR |
0.0078 EUR |
| 2025-07-06 |
0.0080 EUR |
920,865.7217 ONE |
0.0079 EUR |
0.0078 EUR |
0.0081 EUR |
0.0081 EUR |
| 2025-07-05 |
0.0080 EUR |
1,224,312.6924 ONE |
0.0082 EUR |
0.0078 EUR |
0.0082 EUR |
0.0080 EUR |
| 2025-07-04 |
0.0084 EUR |
9,218,447.4850 ONE |
0.0086 EUR |
0.0081 EUR |
0.0087 EUR |
0.0082 EUR |
| 2025-07-03 |
0.0089 EUR |
5,001,255.5933 ONE |
0.0089 EUR |
0.0088 EUR |
0.0090 EUR |
0.0088 EUR |
| 2025-07-02 |
0.0081 EUR |
1,045,777.3040 ONE |
0.0080 EUR |
0.0079 EUR |
0.0088 EUR |
0.0087 EUR |
| 2025-07-01 |
0.0081 EUR |
4,137,150.0362 ONE |
0.0083 EUR |
0.0079 EUR |
0.0083 EUR |
0.0080 EUR |
| 2025-06-30 |
0.0087 EUR |
3,082,591.1226 ONE |
0.0089 EUR |
0.0085 EUR |
0.0089 EUR |
0.0086 EUR |
| 2025-06-29 |
0.0085 EUR |
1,648,829.3109 ONE |
0.0085 EUR |
0.0084 EUR |
0.0086 EUR |
0.0084 EUR |
| 2025-06-28 |
0.0082 EUR |
433,145.7633 ONE |
0.0082 EUR |
0.0081 EUR |
0.0083 EUR |
0.0083 EUR |
| 2025-06-27 |
0.0082 EUR |
1,329,671.1493 ONE |
0.0080 EUR |
0.0080 EUR |
0.0083 EUR |
0.0082 EUR |
| 2025-06-26 |
0.0082 EUR |
3,465,555.2366 ONE |
0.0084 EUR |
0.0081 EUR |
0.0085 EUR |
0.0081 EUR |
| 2025-06-25 |
0.0086 EUR |
6,126,146.0333 ONE |
0.0086 EUR |
0.0084 EUR |
0.0087 EUR |
0.0085 EUR |
| 2025-06-24 |
0.0087 EUR |
7,875,266.1323 ONE |
0.0087 EUR |
0.0086 EUR |
0.0089 EUR |
0.0087 EUR |
| 2025-06-23 |
0.0077 EUR |
2,184,183.7152 ONE |
0.0076 EUR |
0.0075 EUR |
0.0080 EUR |
0.0080 EUR |
| 2025-06-22 |
0.0075 EUR |
915,648.2798 ONE |
0.0077 EUR |
0.0071 EUR |
0.0077 EUR |
0.0072 EUR |
| 2025-06-21 |
0.0077 EUR |
1,559,283.6660 ONE |
0.0082 EUR |
0.0075 EUR |
0.0084 EUR |
0.0076 EUR |
| 2025-06-20 |
0.0084 EUR |
511,253.2669 ONE |
0.0084 EUR |
0.0083 EUR |
0.0087 EUR |
0.0084 EUR |
| 2025-06-19 |
0.0087 EUR |
642,295.6437 ONE |
0.0087 EUR |
0.0083 EUR |
0.0088 EUR |
0.0085 EUR |
| 2025-06-18 |
0.0087 EUR |
3,181,349.6732 ONE |
0.0088 EUR |
0.0084 EUR |
0.0090 EUR |
0.0086 EUR |
| 2025-06-17 |
0.0089 EUR |
3,259,110.4886 ONE |
0.0094 EUR |
0.0086 EUR |
0.0096 EUR |
0.0088 EUR |
| 2025-06-16 |
0.0096 EUR |
4,038,439.7495 ONE |
0.0093 EUR |
0.0093 EUR |
0.0098 EUR |
0.0097 EUR |
| 2025-06-15 |
0.0090 EUR |
441,844.2661 ONE |
0.0091 EUR |
0.0090 EUR |
0.0092 EUR |
0.0090 EUR |
| 2025-06-14 |
0.0091 EUR |
3,922,177.5981 ONE |
0.0092 EUR |
0.0090 EUR |
0.0093 EUR |
0.0091 EUR |
| 2025-06-13 |
0.0089 EUR |
5,797,233.0584 ONE |
0.0093 EUR |
0.0087 EUR |
0.0093 EUR |
0.0093 EUR |
| 2025-06-12 |
0.0099 EUR |
4,297,843.6410 ONE |
0.0103 EUR |
0.0096 EUR |
0.0103 EUR |
0.0098 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 |