Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |