Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
0.0175 EUR |
3,456,686.5389 ONE |
0.0169 EUR |
0.0169 EUR |
0.0185 EUR |
0.0179 EUR |
| 2025-01-28 |
0.0181 EUR |
1,475,652.3199 ONE |
0.0184 EUR |
0.0168 EUR |
0.0187 EUR |
0.0168 EUR |
| 2025-01-27 |
0.0180 EUR |
2,965,326.8020 ONE |
0.0194 EUR |
0.0171 EUR |
0.0194 EUR |
0.0178 EUR |
| 2025-01-26 |
0.0204 EUR |
628,129.7059 ONE |
0.0202 EUR |
0.0201 EUR |
0.0206 EUR |
0.0203 EUR |
| 2025-01-25 |
0.0201 EUR |
864,053.0672 ONE |
0.0199 EUR |
0.0197 EUR |
0.0206 EUR |
0.0204 EUR |
| 2025-01-24 |
0.0208 EUR |
3,045,567.2500 ONE |
0.0211 EUR |
0.0200 EUR |
0.0215 EUR |
0.0200 EUR |
| 2025-01-23 |
0.0209 EUR |
5,269,358.7302 ONE |
0.0210 EUR |
0.0203 EUR |
0.0216 EUR |
0.0204 EUR |
| 2025-01-22 |
0.0217 EUR |
1,062,665.0926 ONE |
0.0218 EUR |
0.0213 EUR |
0.0225 EUR |
0.0213 EUR |
| 2025-01-21 |
0.0216 EUR |
7,885,810.2572 ONE |
0.0208 EUR |
0.0197 EUR |
0.0224 EUR |
0.0220 EUR |
| 2025-01-20 |
0.0220 EUR |
7,870,714.2072 ONE |
0.0213 EUR |
0.0203 EUR |
0.0238 EUR |
0.0212 EUR |
| 2025-01-19 |
0.0236 EUR |
20,106,890.1296 ONE |
0.0249 EUR |
0.0218 EUR |
0.0250 EUR |
0.0224 EUR |
| 2025-01-18 |
0.0253 EUR |
6,450,864.7612 ONE |
0.0281 EUR |
0.0242 EUR |
0.0282 EUR |
0.0245 EUR |
| 2025-01-17 |
0.0260 EUR |
5,632,861.8245 ONE |
0.0251 EUR |
0.0250 EUR |
0.0276 EUR |
0.0269 EUR |
| 2025-01-16 |
0.0254 EUR |
13,061,591.6651 ONE |
0.0258 EUR |
0.0245 EUR |
0.0260 EUR |
0.0248 EUR |
| 2025-01-15 |
0.0244 EUR |
12,834,522.0863 ONE |
0.0235 EUR |
0.0230 EUR |
0.0258 EUR |
0.0255 EUR |
| 2025-01-14 |
0.0228 EUR |
1,331,261.6050 ONE |
0.0226 EUR |
0.0224 EUR |
0.0233 EUR |
0.0231 EUR |
| 2025-01-13 |
0.0215 EUR |
2,421,394.0615 ONE |
0.0228 EUR |
0.0207 EUR |
0.0230 EUR |
0.0225 EUR |
| 2025-01-12 |
0.0235 EUR |
601,499.1109 ONE |
0.0234 EUR |
0.0228 EUR |
0.0234 EUR |
0.0228 EUR |
| 2025-01-11 |
0.0234 EUR |
2,469,889.3139 ONE |
0.0235 EUR |
0.0223 EUR |
0.0238 EUR |
0.0238 EUR |
| 2025-01-10 |
0.0235 EUR |
1,330,835.2772 ONE |
0.0232 EUR |
0.0230 EUR |
0.0241 EUR |
0.0237 EUR |
| 2025-01-09 |
0.0236 EUR |
3,962,020.8488 ONE |
0.0242 EUR |
0.0225 EUR |
0.0245 EUR |
0.0230 EUR |