Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
0.0103 EUR |
10,087,408.1425 ONE |
0.0103 EUR |
0.0101 EUR |
0.0104 EUR |
0.0104 EUR |
| 2025-03-17 |
0.0106 EUR |
3,140,664.8604 ONE |
0.0102 EUR |
0.0102 EUR |
0.0108 EUR |
0.0106 EUR |
| 2025-03-16 |
0.0101 EUR |
1,682,502.3279 ONE |
0.0104 EUR |
0.0099 EUR |
0.0105 EUR |
0.0099 EUR |
| 2025-03-15 |
0.0105 EUR |
998,879.2879 ONE |
0.0103 EUR |
0.0102 EUR |
0.0106 EUR |
0.0105 EUR |
| 2025-03-14 |
0.0102 EUR |
4,847,518.1599 ONE |
0.0101 EUR |
0.0101 EUR |
0.0106 EUR |
0.0106 EUR |
| 2025-03-13 |
0.0102 EUR |
5,315,068.1331 ONE |
0.0103 EUR |
0.0098 EUR |
0.0104 EUR |
0.0098 EUR |
| 2025-03-12 |
0.0099 EUR |
13,005,419.6562 ONE |
0.0099 EUR |
0.0096 EUR |
0.0104 EUR |
0.0102 EUR |
| 2025-03-11 |
0.0092 EUR |
16,918,422.4249 ONE |
0.0096 EUR |
0.0089 EUR |
0.0101 EUR |
0.0099 EUR |
| 2025-03-10 |
0.0101 EUR |
21,251,454.9884 ONE |
0.0108 EUR |
0.0095 EUR |
0.0114 EUR |
0.0097 EUR |
| 2025-03-09 |
0.0108 EUR |
7,560,627.5633 ONE |
0.0106 EUR |
0.0105 EUR |
0.0117 EUR |
0.0106 EUR |
| 2025-03-08 |
0.0118 EUR |
4,902,234.6942 ONE |
0.0117 EUR |
0.0116 EUR |
0.0121 EUR |
0.0118 EUR |
| 2025-03-07 |
0.0124 EUR |
6,553,018.6407 ONE |
0.0123 EUR |
0.0117 EUR |
0.0127 EUR |
0.0125 EUR |
| 2025-03-06 |
0.0125 EUR |
1,147,562.4766 ONE |
0.0129 EUR |
0.0122 EUR |
0.0131 EUR |
0.0124 EUR |
| 2025-03-05 |
0.0124 EUR |
2,078,386.4157 ONE |
0.0123 EUR |
0.0120 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-03-04 |
0.0121 EUR |
2,899,097.1165 ONE |
0.0129 EUR |
0.0114 EUR |
0.0129 EUR |
0.0122 EUR |
| 2025-03-03 |
0.0145 EUR |
7,152,410.8550 ONE |
0.0145 EUR |
0.0126 EUR |
0.0154 EUR |
0.0144 EUR |
| 2025-03-02 |
0.0137 EUR |
445,621.4388 ONE |
0.0138 EUR |
0.0137 EUR |
0.0139 EUR |
0.0137 EUR |
| 2025-03-01 |
0.0135 EUR |
639,221.4576 ONE |
0.0137 EUR |
0.0133 EUR |
0.0141 EUR |
0.0134 EUR |
| 2025-02-28 |
0.0134 EUR |
4,532,907.2073 ONE |
0.0130 EUR |
0.0125 EUR |
0.0141 EUR |
0.0141 EUR |
| 2025-02-27 |
0.0139 EUR |
2,940,536.2396 ONE |
0.0138 EUR |
0.0138 EUR |
0.0143 EUR |
0.0142 EUR |
| 2025-02-26 |
0.0136 EUR |
901,347.4628 ONE |
0.0138 EUR |
0.0132 EUR |
0.0140 EUR |
0.0135 EUR |
| 2025-02-25 |
0.0132 EUR |
17,567,261.6154 ONE |
0.0130 EUR |
0.0125 EUR |
0.0136 EUR |
0.0136 EUR |
| 2025-02-24 |
0.0142 EUR |
5,566,787.8891 ONE |
0.0153 EUR |
0.0131 EUR |
0.0156 EUR |
0.0138 EUR |
| 2025-02-23 |
0.0159 EUR |
3,440,722.8690 ONE |
0.0163 EUR |
0.0154 EUR |
0.0164 EUR |
0.0156 EUR |
| 2025-02-22 |
0.0158 EUR |
3,366,212.0596 ONE |
0.0153 EUR |
0.0153 EUR |
0.0162 EUR |
0.0158 EUR |
| 2025-02-21 |
0.0159 EUR |
3,684,817.3589 ONE |
0.0158 EUR |
0.0148 EUR |
0.0167 EUR |
0.0148 EUR |
| 2025-02-20 |
0.0151 EUR |
4,642,569.0746 ONE |
0.0147 EUR |
0.0142 EUR |
0.0156 EUR |
0.0154 EUR |
| 2025-02-19 |
0.0142 EUR |
953,756.7288 ONE |
0.0140 EUR |
0.0139 EUR |
0.0144 EUR |
0.0141 EUR |
| 2025-02-18 |
0.0140 EUR |
2,880,073.3570 ONE |
0.0146 EUR |
0.0134 EUR |
0.0149 EUR |
0.0138 EUR |
| 2025-02-17 |
0.0147 EUR |
1,397,206.9875 ONE |
0.0146 EUR |
0.0142 EUR |
0.0152 EUR |
0.0145 EUR |
| 2025-02-16 |
0.0146 EUR |
714,630.7987 ONE |
0.0146 EUR |
0.0144 EUR |
0.0150 EUR |
0.0144 EUR |
| 2025-02-15 |
0.0146 EUR |
1,322,327.9993 ONE |
0.0152 EUR |
0.0143 EUR |
0.0153 EUR |
0.0146 EUR |
| 2025-02-14 |
0.0153 EUR |
3,749,039.8984 ONE |
0.0153 EUR |
0.0150 EUR |
0.0157 EUR |
0.0154 EUR |
| 2025-02-13 |
0.0155 EUR |
2,018,009.5669 ONE |
0.0160 EUR |
0.0152 EUR |
0.0162 EUR |
0.0155 EUR |
| 2025-02-12 |
0.0150 EUR |
6,121,787.7854 ONE |
0.0150 EUR |
0.0145 EUR |
0.0156 EUR |
0.0156 EUR |
| 2025-02-11 |
0.0155 EUR |
7,629,983.7916 ONE |
0.0149 EUR |
0.0149 EUR |
0.0165 EUR |
0.0150 EUR |
| 2025-02-10 |
0.0144 EUR |
3,024,962.3426 ONE |
0.0140 EUR |
0.0137 EUR |
0.0150 EUR |
0.0149 EUR |
| 2025-02-09 |
0.0142 EUR |
5,429,809.2108 ONE |
0.0139 EUR |
0.0135 EUR |
0.0146 EUR |
0.0140 EUR |
| 2025-02-08 |
0.0131 EUR |
483,598.2863 ONE |
0.0135 EUR |
0.0131 EUR |
0.0139 EUR |
0.0139 EUR |
| 2025-02-07 |
0.0137 EUR |
3,526,852.8114 ONE |
0.0132 EUR |
0.0131 EUR |
0.0142 EUR |
0.0134 EUR |
| 2025-02-06 |
0.0135 EUR |
1,728,542.4408 ONE |
0.0139 EUR |
0.0130 EUR |
0.0140 EUR |
0.0131 EUR |
| 2025-02-05 |
0.0144 EUR |
3,048,820.3986 ONE |
0.0142 EUR |
0.0136 EUR |
0.0147 EUR |
0.0137 EUR |
| 2025-02-04 |
0.0148 EUR |
4,770,712.8333 ONE |
0.0156 EUR |
0.0137 EUR |
0.0157 EUR |
0.0139 EUR |
| 2025-02-03 |
0.0129 EUR |
20,249,822.5525 ONE |
0.0146 EUR |
0.0111 EUR |
0.0158 EUR |
0.0156 EUR |
| 2025-02-02 |
0.0158 EUR |
12,084,315.0448 ONE |
0.0174 EUR |
0.0141 EUR |
0.0175 EUR |
0.0147 EUR |
| 2025-02-01 |
0.0186 EUR |
2,141,814.7645 ONE |
0.0195 EUR |
0.0173 EUR |
0.0195 EUR |
0.0174 EUR |
| 2025-01-31 |
0.0198 EUR |
1,635,150.0192 ONE |
0.0195 EUR |
0.0189 EUR |
0.0203 EUR |
0.0193 EUR |
| 2025-01-30 |
0.0192 EUR |
2,413,990.9232 ONE |
0.0175 EUR |
0.0174 EUR |
0.0199 EUR |
0.0194 EUR |