Market [unlinked] / EUR
Identifier on Bitvavo: PEAQ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-03 |
0.2723 EUR |
2,190,907.0651 |
0.2770 EUR |
0.2400 EUR |
0.3136 EUR |
0.3043 EUR |
| 2025-02-02 |
0.2975 EUR |
1,760,900.2074 |
0.3205 EUR |
0.2655 EUR |
0.3258 EUR |
0.2805 EUR |
| 2025-02-01 |
0.3278 EUR |
2,073,636.2562 |
0.3141 EUR |
0.3094 EUR |
0.3415 EUR |
0.3170 EUR |
| 2025-01-31 |
0.3216 EUR |
967,939.7595 |
0.3208 EUR |
0.3121 EUR |
0.3311 EUR |
0.3186 EUR |
| 2025-01-30 |
0.3260 EUR |
1,538,918.0745 |
0.3241 EUR |
0.3143 EUR |
0.3327 EUR |
0.3223 EUR |
| 2025-01-29 |
0.3452 EUR |
2,112,689.9871 |
0.3338 EUR |
0.3213 EUR |
0.3715 EUR |
0.3262 EUR |
| 2025-01-28 |
0.3366 EUR |
1,571,347.7224 |
0.3257 EUR |
0.3134 EUR |
0.3588 EUR |
0.3386 EUR |
| 2025-01-27 |
0.3163 EUR |
3,439,073.2911 |
0.3499 EUR |
0.2961 EUR |
0.3550 EUR |
0.3472 EUR |
| 2025-01-26 |
0.3382 EUR |
1,186,540.9000 |
0.3258 EUR |
0.3250 EUR |
0.3530 EUR |
0.3335 EUR |
| 2025-01-25 |
0.3467 EUR |
1,714,370.0496 |
0.3504 EUR |
0.3230 EUR |
0.3730 EUR |
0.3419 EUR |
| 2025-01-24 |
0.3522 EUR |
2,525,022.9702 |
0.3566 EUR |
0.3346 EUR |
0.3830 EUR |
0.3625 EUR |
| 2025-01-23 |
0.3483 EUR |
1,009,178.2667 |
0.3633 EUR |
0.3379 EUR |
0.3733 EUR |
0.3561 EUR |
| 2025-01-22 |
0.3725 EUR |
1,128,571.8519 |
0.3524 EUR |
0.3498 EUR |
0.3917 EUR |
0.3713 EUR |
| 2025-01-21 |
0.3473 EUR |
1,259,296.5945 |
0.3557 EUR |
0.3294 EUR |
0.3668 EUR |
0.3517 EUR |
| 2025-01-20 |
0.3810 EUR |
1,977,446.0570 |
0.3713 EUR |
0.3454 EUR |
0.3891 EUR |
0.3560 EUR |
| 2025-01-19 |
0.3969 EUR |
4,497,291.0070 |
0.4131 EUR |
0.3635 EUR |
0.4260 EUR |
0.3718 EUR |
| 2025-01-18 |
0.4245 EUR |
3,301,427.2680 |
0.4472 EUR |
0.4020 EUR |
0.4712 EUR |
0.4151 EUR |
| 2025-01-17 |
0.4498 EUR |
4,217,661.7391 |
0.4611 EUR |
0.4319 EUR |
0.4631 EUR |
0.4473 EUR |
| 2025-01-16 |
0.4579 EUR |
2,936,197.9114 |
0.4565 EUR |
0.4239 EUR |
0.4926 EUR |
0.4788 EUR |
| 2025-01-15 |
0.4321 EUR |
1,518,328.6005 |
0.4325 EUR |
0.3981 EUR |
0.4678 EUR |
0.4656 EUR |
| 2025-01-14 |
0.4333 EUR |
770,315.8185 |
0.4358 EUR |
0.4245 EUR |
0.4429 EUR |
0.4304 EUR |
| 2025-01-13 |
0.4086 EUR |
1,572,390.6628 |
0.4325 EUR |
0.3837 EUR |
0.4492 EUR |
0.4075 EUR |
| 2025-01-12 |
0.4436 EUR |
3,272,759.5191 |
0.4465 EUR |
0.4169 EUR |
0.4900 EUR |
0.4315 EUR |
| 2025-01-11 |
0.4582 EUR |
1,035,192.0201 |
0.4857 EUR |
0.4432 EUR |
0.4857 EUR |
0.4512 EUR |
| 2025-01-10 |
0.4966 EUR |
1,052,652.8270 |
0.4876 EUR |
0.4776 EUR |
0.5175 EUR |
0.4858 EUR |
| 2025-01-09 |
0.4952 EUR |
1,504,585.1740 |
0.5385 EUR |
0.4800 EUR |
0.5423 EUR |
0.4884 EUR |
| 2025-01-08 |
0.5325 EUR |
1,435,483.7462 |
0.5666 EUR |
0.4938 EUR |
0.5784 EUR |
0.5259 EUR |
| 2025-01-07 |
0.5931 EUR |
1,540,084.4535 |
0.6201 EUR |
0.5677 EUR |
0.6227 EUR |
0.5740 EUR |
| 2025-01-06 |
0.6285 EUR |
893,474.2848 |
0.6360 EUR |
0.6114 EUR |
0.6482 EUR |
0.6204 EUR |
| 2025-01-05 |
0.6409 EUR |
1,274,886.1790 |
0.6281 EUR |
0.6155 EUR |
0.6778 EUR |
0.6447 EUR |
| 2025-01-04 |
0.6372 EUR |
1,177,431.2791 |
0.6383 EUR |
0.6205 EUR |
0.6538 EUR |
0.6318 EUR |
| 2025-01-03 |
0.6275 EUR |
1,260,739.5064 |
0.6573 EUR |
0.6128 EUR |
0.6636 EUR |
0.6406 EUR |
| 2025-01-02 |
0.6562 EUR |
6,292,116.7982 |
0.5564 EUR |
0.5563 EUR |
0.7000 EUR |
0.6449 EUR |
| 2025-01-01 |
0.5453 EUR |
2,528,044.7413 |
0.5075 EUR |
0.5008 EUR |
0.5754 EUR |
0.5617 EUR |
| 2024-12-31 |
0.4900 EUR |
830,476.0407 |
0.4905 EUR |
0.4787 EUR |
0.5019 EUR |
0.4984 EUR |
| 2024-12-30 |
0.4936 EUR |
1,082,859.2037 |
0.4961 EUR |
0.4750 EUR |
0.5170 EUR |
0.4894 EUR |
| 2024-12-29 |
0.5145 EUR |
2,217,746.4267 |
0.5166 EUR |
0.4945 EUR |
0.5383 EUR |
0.5033 EUR |
| 2024-12-28 |
0.5437 EUR |
1,552,548.6476 |
0.5578 EUR |
0.5192 EUR |
0.5700 EUR |
0.5280 EUR |
| 2024-12-27 |
0.5350 EUR |
3,145,306.2771 |
0.4940 EUR |
0.4911 EUR |
0.5732 EUR |
0.5586 EUR |
| 2024-12-26 |
0.5071 EUR |
1,068,450.1575 |
0.5204 EUR |
0.4884 EUR |
0.5332 EUR |
0.4933 EUR |
| 2024-12-25 |
0.5158 EUR |
1,978,185.5513 |
0.4910 EUR |
0.4823 EUR |
0.5460 EUR |
0.5277 EUR |
| 2024-12-24 |
0.4856 EUR |
2,060,583.6607 |
0.4873 EUR |
0.4662 EUR |
0.5075 EUR |
0.4914 EUR |
| 2024-12-23 |
0.4645 EUR |
865,904.3513 |
0.4762 EUR |
0.4468 EUR |
0.4810 EUR |
0.4591 EUR |
| 2024-12-22 |
0.4824 EUR |
786,793.6553 |
0.4914 EUR |
0.4619 EUR |
0.5019 EUR |
0.4747 EUR |
| 2024-12-21 |
0.5178 EUR |
1,505,057.4434 |
0.5371 EUR |
0.4805 EUR |
0.5555 EUR |
0.4890 EUR |
| 2024-12-20 |
0.5014 EUR |
3,678,410.4301 |
0.5204 EUR |
0.4405 EUR |
0.5575 EUR |
0.5147 EUR |
| 2024-12-19 |
0.5219 EUR |
4,110,718.6693 |
0.4953 EUR |
0.4757 EUR |
0.5520 EUR |
0.5196 EUR |
| 2024-12-18 |
0.4933 EUR |
2,353,441.2524 |
0.4791 EUR |
0.4680 EUR |
0.5371 EUR |
0.5012 EUR |
| 2024-12-17 |
0.4992 EUR |
3,446,979.5586 |
0.5150 EUR |
0.4738 EUR |
0.5275 EUR |
0.4778 EUR |
| 2024-12-16 |
0.5456 EUR |
2,532,791.2247 |
0.5465 EUR |
0.5150 EUR |
0.5750 EUR |
0.5224 EUR |