Market [unlinked] / EUR
Identifier on Bitvavo: PEAQ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0769 EUR |
1,168,355.5350 |
0.0778 EUR |
0.0748 EUR |
0.0810 EUR |
0.0781 EUR |
| 2025-10-25 |
0.0770 EUR |
2,703,995.3300 |
0.0778 EUR |
0.0751 EUR |
0.0800 EUR |
0.0768 EUR |
| 2025-10-24 |
0.0777 EUR |
6,856,282.2305 |
0.0713 EUR |
0.0697 EUR |
0.0824 EUR |
0.0791 EUR |
| 2025-10-23 |
0.0674 EUR |
1,297,324.7409 |
0.0652 EUR |
0.0645 EUR |
0.0705 EUR |
0.0690 EUR |
| 2025-10-22 |
0.0685 EUR |
2,399,312.1057 |
0.0671 EUR |
0.0640 EUR |
0.0727 EUR |
0.0640 EUR |
| 2025-10-21 |
0.0703 EUR |
4,439,869.1557 |
0.0722 EUR |
0.0670 EUR |
0.0758 EUR |
0.0680 EUR |
| 2025-10-20 |
0.0739 EUR |
1,978,992.6369 |
0.0716 EUR |
0.0692 EUR |
0.0777 EUR |
0.0727 EUR |
| 2025-10-19 |
0.0711 EUR |
2,792,194.9945 |
0.0683 EUR |
0.0650 EUR |
0.0755 EUR |
0.0724 EUR |
| 2025-10-18 |
0.0667 EUR |
1,790,672.0854 |
0.0640 EUR |
0.0639 EUR |
0.0719 EUR |
0.0683 EUR |
| 2025-10-17 |
0.0632 EUR |
4,075,190.7205 |
0.0675 EUR |
0.0600 EUR |
0.0689 EUR |
0.0630 EUR |
| 2025-10-16 |
0.0698 EUR |
3,359,340.6680 |
0.0741 EUR |
0.0644 EUR |
0.0757 EUR |
0.0674 EUR |
| 2025-10-15 |
0.0788 EUR |
2,681,316.3754 |
0.0797 EUR |
0.0740 EUR |
0.0844 EUR |
0.0745 EUR |
| 2025-10-14 |
0.0762 EUR |
3,237,487.5008 |
0.0799 EUR |
0.0716 EUR |
0.0811 EUR |
0.0800 EUR |
| 2025-10-13 |
0.0786 EUR |
2,576,927.4967 |
0.0798 EUR |
0.0752 EUR |
0.0818 EUR |
0.0792 EUR |
| 2025-10-12 |
0.0779 EUR |
4,295,683.7448 |
0.0737 EUR |
0.0690 EUR |
0.0844 EUR |
0.0808 EUR |
| 2025-10-11 |
0.0797 EUR |
3,903,988.6036 |
0.0793 EUR |
0.0730 EUR |
0.0884 EUR |
0.0740 EUR |
| 2025-10-10 |
0.0940 EUR |
7,474,402.1603 |
0.0977 EUR |
0.0650 EUR |
0.1022 EUR |
0.0745 EUR |
| 2025-10-09 |
0.1006 EUR |
5,395,267.8332 |
0.1044 EUR |
0.0960 EUR |
0.1081 EUR |
0.0970 EUR |
| 2025-10-08 |
0.1058 EUR |
3,476,571.1023 |
0.1063 EUR |
0.1026 EUR |
0.1111 EUR |
0.1067 EUR |
| 2025-10-07 |
0.1142 EUR |
5,593,074.4806 |
0.1188 EUR |
0.1076 EUR |
0.1213 EUR |
0.1099 EUR |
| 2025-10-06 |
0.1211 EUR |
10,609,918.0801 |
0.1146 EUR |
0.1119 EUR |
0.1268 EUR |
0.1178 EUR |
| 2025-10-05 |
0.1103 EUR |
5,400,044.4512 |
0.1129 EUR |
0.1045 EUR |
0.1170 EUR |
0.1102 EUR |
| 2025-10-04 |
0.1123 EUR |
7,281,034.5113 |
0.1063 EUR |
0.1063 EUR |
0.1192 EUR |
0.1112 EUR |
| 2025-10-03 |
0.1049 EUR |
7,782,653.5229 |
0.1039 EUR |
0.0968 EUR |
0.1125 EUR |
0.1073 EUR |
| 2025-10-02 |
0.1075 EUR |
17,427,450.8866 |
0.0969 EUR |
0.0969 EUR |
0.1150 EUR |
0.1101 EUR |
| 2025-10-01 |
0.0872 EUR |
5,328,038.9932 |
0.0812 EUR |
0.0791 EUR |
0.0932 EUR |
0.0928 EUR |
| 2025-09-30 |
0.0822 EUR |
5,161,795.8698 |
0.0842 EUR |
0.0793 EUR |
0.0871 EUR |
0.0811 EUR |
| 2025-09-29 |
0.0877 EUR |
5,520,155.6850 |
0.0897 EUR |
0.0836 EUR |
0.0923 EUR |
0.0887 EUR |
| 2025-09-28 |
0.0833 EUR |
4,398,750.4643 |
0.0805 EUR |
0.0787 EUR |
0.0899 EUR |
0.0891 EUR |
| 2025-09-27 |
0.0835 EUR |
3,589,104.9681 |
0.0882 EUR |
0.0801 EUR |
0.0882 EUR |
0.0803 EUR |
| 2025-09-26 |
0.0841 EUR |
7,374,011.1924 |
0.0820 EUR |
0.0782 EUR |
0.0906 EUR |
0.0858 EUR |
| 2025-09-25 |
0.0870 EUR |
10,083,433.8210 |
0.1021 EUR |
0.0801 EUR |
0.1024 EUR |
0.0834 EUR |
| 2025-09-24 |
0.0962 EUR |
4,327,356.8903 |
0.0940 EUR |
0.0915 EUR |
0.1005 EUR |
0.0989 EUR |
| 2025-09-23 |
0.0973 EUR |
6,272,904.2754 |
0.0930 EUR |
0.0902 EUR |
0.1053 EUR |
0.0954 EUR |
| 2025-09-22 |
0.1024 EUR |
11,554,374.3777 |
0.1118 EUR |
0.0921 EUR |
0.1118 EUR |
0.0935 EUR |
| 2025-09-21 |
0.1018 EUR |
10,586,862.9502 |
0.0955 EUR |
0.0941 EUR |
0.1110 EUR |
0.1072 EUR |
| 2025-09-20 |
0.0994 EUR |
17,907,394.3852 |
0.0885 EUR |
0.0885 EUR |
0.1065 EUR |
0.0974 EUR |
| 2025-09-19 |
0.0860 EUR |
3,856,388.1489 |
0.0894 EUR |
0.0807 EUR |
0.0896 EUR |
0.0838 EUR |
| 2025-09-18 |
0.0887 EUR |
10,861,947.9569 |
0.0799 EUR |
0.0794 EUR |
0.0927 EUR |
0.0900 EUR |
| 2025-09-17 |
0.0796 EUR |
5,009,733.9636 |
0.0805 EUR |
0.0730 EUR |
0.0840 EUR |
0.0788 EUR |
| 2025-09-16 |
0.0856 EUR |
8,361,817.8331 |
0.0947 EUR |
0.0787 EUR |
0.0957 EUR |
0.0813 EUR |
| 2025-09-15 |
0.0967 EUR |
23,850,153.5215 |
0.0934 EUR |
0.0870 EUR |
0.1067 EUR |
0.0969 EUR |
| 2025-09-14 |
0.0947 EUR |
41,181,348.2552 |
0.0773 EUR |
0.0770 EUR |
0.1120 EUR |
0.0995 EUR |
| 2025-09-13 |
0.0766 EUR |
9,646,992.5720 |
0.0724 EUR |
0.0691 EUR |
0.0869 EUR |
0.0789 EUR |
| 2025-09-12 |
0.0691 EUR |
10,365,959.6685 |
0.0639 EUR |
0.0624 EUR |
0.0762 EUR |
0.0705 EUR |
| 2025-09-11 |
0.0632 EUR |
8,000,407.7472 |
0.0570 EUR |
0.0570 EUR |
0.0681 EUR |
0.0646 EUR |
| 2025-09-10 |
0.0567 EUR |
1,988,570.4946 |
0.0572 EUR |
0.0556 EUR |
0.0578 EUR |
0.0567 EUR |
| 2025-09-09 |
0.0575 EUR |
1,881,064.4760 |
0.0577 EUR |
0.0558 EUR |
0.0594 EUR |
0.0570 EUR |
| 2025-09-08 |
0.0567 EUR |
3,018,288.9326 |
0.0565 EUR |
0.0547 EUR |
0.0583 EUR |
0.0583 EUR |
| 2025-09-07 |
0.0571 EUR |
3,236,719.8424 |
0.0558 EUR |
0.0542 EUR |
0.0585 EUR |
0.0566 EUR |