Identifier on Bitvavo: OPEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.3448 EUR |
980,635.8575 OPEN |
0.3271 EUR |
0.3271 EUR |
0.3794 EUR |
0.3426 EUR |
| 2025-10-24 |
0.3076 EUR |
162,030.9345 OPEN |
0.3087 EUR |
0.3009 EUR |
0.3155 EUR |
0.3112 EUR |
| 2025-10-23 |
0.3067 EUR |
266,376.7576 OPEN |
0.2994 EUR |
0.2976 EUR |
0.3194 EUR |
0.3081 EUR |
| 2025-10-22 |
0.3266 EUR |
239,811.9089 OPEN |
0.3335 EUR |
0.2945 EUR |
0.3508 EUR |
0.2954 EUR |
| 2025-10-21 |
0.3490 EUR |
2,765,755.4645 OPEN |
0.3243 EUR |
0.3151 EUR |
0.3983 EUR |
0.3543 EUR |
| 2025-10-20 |
0.2977 EUR |
227,355.3184 OPEN |
0.2926 EUR |
0.2879 EUR |
0.3081 EUR |
0.2950 EUR |
| 2025-10-19 |
0.2927 EUR |
348,864.1638 OPEN |
0.2902 EUR |
0.2824 EUR |
0.3070 EUR |
0.3039 EUR |
| 2025-10-18 |
0.2919 EUR |
192,416.1754 OPEN |
0.2949 EUR |
0.2835 EUR |
0.3047 EUR |
0.2909 EUR |
| 2025-10-17 |
0.2879 EUR |
194,688.5950 OPEN |
0.3071 EUR |
0.2742 EUR |
0.3082 EUR |
0.2957 EUR |
| 2025-10-16 |
0.3205 EUR |
266,475.8633 OPEN |
0.3279 EUR |
0.3076 EUR |
0.3378 EUR |
0.3133 EUR |
| 2025-10-15 |
0.3493 EUR |
517,530.5293 OPEN |
0.3676 EUR |
0.3288 EUR |
0.3676 EUR |
0.3335 EUR |
| 2025-10-14 |
0.3550 EUR |
836,596.7004 OPEN |
0.3927 EUR |
0.3390 EUR |
0.3927 EUR |
0.3591 EUR |
| 2025-10-13 |
0.3845 EUR |
298,816.5039 OPEN |
0.3783 EUR |
0.3748 EUR |
0.4043 EUR |
0.3848 EUR |
| 2025-10-12 |
0.3773 EUR |
1,461,332.6039 OPEN |
0.3414 EUR |
0.3376 EUR |
0.4185 EUR |
0.3948 EUR |
| 2025-10-11 |
0.3406 EUR |
1,541,654.3173 OPEN |
0.3198 EUR |
0.2950 EUR |
0.3847 EUR |
0.3414 EUR |
| 2025-10-10 |
0.3792 EUR |
1,751,318.6548 OPEN |
0.4710 EUR |
0.1688 EUR |
0.4710 EUR |
0.3166 EUR |
| 2025-10-09 |
0.5078 EUR |
370,362.5351 OPEN |
0.5597 EUR |
0.4726 EUR |
0.5597 EUR |
0.4756 EUR |
| 2025-10-08 |
0.5245 EUR |
474,382.2811 OPEN |
0.5369 EUR |
0.5042 EUR |
0.5543 EUR |
0.5543 EUR |
| 2025-10-07 |
0.5631 EUR |
3,304,682.0054 OPEN |
0.5329 EUR |
0.5250 EUR |
0.6116 EUR |
0.5302 EUR |
| 2025-10-06 |
0.4993 EUR |
1,129,837.3842 OPEN |
0.5000 EUR |
0.4759 EUR |
0.5300 EUR |
0.5300 EUR |
| 2025-10-05 |
0.5286 EUR |
1,950,757.4470 OPEN |
0.4561 EUR |
0.4561 EUR |
0.5705 EUR |
0.5206 EUR |
| 2025-10-04 |
0.4800 EUR |
1,569,596.1955 OPEN |
0.5325 EUR |
0.4470 EUR |
0.5363 EUR |
0.4580 EUR |
| 2025-10-03 |
0.4921 EUR |
8,384,431.8788 OPEN |
0.3820 EUR |
0.3776 EUR |
0.5600 EUR |
0.5187 EUR |
| 2025-10-02 |
0.3872 EUR |
623,454.2823 OPEN |
0.3906 EUR |
0.3618 EUR |
0.4034 EUR |
0.3875 EUR |
| 2025-10-01 |
0.3842 EUR |
998,903.8437 OPEN |
0.3649 EUR |
0.3529 EUR |
0.4044 EUR |
0.3866 EUR |
| 2025-09-30 |
0.3759 EUR |
968,608.5882 OPEN |
0.3974 EUR |
0.3440 EUR |
0.3974 EUR |
0.3545 EUR |
| 2025-09-29 |
0.4295 EUR |
716,126.6302 OPEN |
0.4665 EUR |
0.4066 EUR |
0.4665 EUR |
0.4066 EUR |
| 2025-09-28 |
0.4581 EUR |
301,075.4901 OPEN |
0.4681 EUR |
0.4466 EUR |
0.4681 EUR |
0.4586 EUR |
| 2025-09-27 |
0.4825 EUR |
306,882.7382 OPEN |
0.4898 EUR |
0.4572 EUR |
0.4984 EUR |
0.4621 EUR |
| 2025-09-26 |
0.4926 EUR |
881,586.1057 OPEN |
0.5109 EUR |
0.4724 EUR |
0.5168 EUR |
0.5023 EUR |
| 2025-09-25 |
0.5584 EUR |
908,849.4510 OPEN |
0.6133 EUR |
0.5200 EUR |
0.6133 EUR |
0.5240 EUR |
| 2025-09-24 |
0.6145 EUR |
383,206.4858 OPEN |
0.6366 EUR |
0.5981 EUR |
0.6366 EUR |
0.6039 EUR |
| 2025-09-23 |
0.6242 EUR |
1,075,100.7981 OPEN |
0.6488 EUR |
0.5987 EUR |
0.6511 EUR |
0.6371 EUR |
| 2025-09-22 |
0.6949 EUR |
2,525,720.0132 OPEN |
0.8285 EUR |
0.6377 EUR |
0.8476 EUR |
0.6489 EUR |
| 2025-09-21 |
0.8505 EUR |
4,188,271.1972 OPEN |
0.8001 EUR |
0.7907 EUR |
0.9336 EUR |
0.8090 EUR |
| 2025-09-20 |
0.7870 EUR |
2,068,654.1972 OPEN |
0.7656 EUR |
0.7202 EUR |
0.8622 EUR |
0.8189 EUR |
| 2025-09-19 |
0.7723 EUR |
2,676,853.6514 OPEN |
0.7407 EUR |
0.7257 EUR |
0.8086 EUR |
0.7725 EUR |
| 2025-09-18 |
0.7264 EUR |
615,985.3621 OPEN |
0.7262 EUR |
0.7093 EUR |
0.7438 EUR |
0.7354 EUR |
| 2025-09-17 |
0.7122 EUR |
1,071,512.7214 OPEN |
0.7336 EUR |
0.6920 EUR |
0.7426 EUR |
0.7160 EUR |
| 2025-09-16 |
0.7163 EUR |
1,758,374.9017 OPEN |
0.7285 EUR |
0.6927 EUR |
0.7487 EUR |
0.7283 EUR |
| 2025-09-15 |
0.7771 EUR |
1,988,856.6379 OPEN |
0.8615 EUR |
0.7093 EUR |
0.8632 EUR |
0.7287 EUR |
| 2025-09-14 |
0.8941 EUR |
4,863,147.4931 OPEN |
0.8488 EUR |
0.7925 EUR |
0.9934 EUR |
0.8535 EUR |
| 2025-09-13 |
0.7932 EUR |
1,754,180.5677 OPEN |
0.7824 EUR |
0.7611 EUR |
0.8550 EUR |
0.7993 EUR |
| 2025-09-12 |
0.7733 EUR |
1,256,798.7281 OPEN |
0.7814 EUR |
0.7503 EUR |
0.8174 EUR |
0.7865 EUR |
| 2025-09-11 |
0.8043 EUR |
1,583,176.9579 OPEN |
0.8889 EUR |
0.7389 EUR |
0.8889 EUR |
0.7694 EUR |
| 2025-09-10 |
1.0246 EUR |
3,094,372.6824 OPEN |
0.9550 EUR |
0.8500 EUR |
1.3000 EUR |
0.8971 EUR |
| 2025-09-09 |
1.0251 EUR |
3,658,947.6045 OPEN |
1.2106 EUR |
0.8926 EUR |
1.3200 EUR |
0.9846 EUR |
| 2025-09-08 |
1.3157 EUR |
3,919,315.6502 OPEN |
1.3634 EUR |
1.1640 EUR |
1.6300 EUR |
1.3360 EUR |