Market [unlinked] / EUR
Identifier on Bitvavo: PLUME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0189 EUR |
27,761,816.3890 |
0.0184 EUR |
0.0181 EUR |
0.0198 EUR |
0.0189 EUR |
| 2025-12-04 |
0.0184 EUR |
7,587,755.7618 |
0.0183 EUR |
0.0179 EUR |
0.0188 EUR |
0.0184 EUR |
| 2025-12-03 |
0.0180 EUR |
6,462,612.5541 |
0.0177 EUR |
0.0176 EUR |
0.0192 EUR |
0.0184 EUR |
| 2025-12-02 |
0.0173 EUR |
11,036,727.9391 |
0.0171 EUR |
0.0166 EUR |
0.0180 EUR |
0.0178 EUR |
| 2025-12-01 |
0.0169 EUR |
14,162,938.8507 |
0.0183 EUR |
0.0161 EUR |
0.0183 EUR |
0.0164 EUR |
| 2025-11-30 |
0.0183 EUR |
10,749,086.2105 |
0.0184 EUR |
0.0178 EUR |
0.0188 EUR |
0.0183 EUR |
| 2025-11-29 |
0.0197 EUR |
14,153,995.9797 |
0.0205 EUR |
0.0182 EUR |
0.0210 EUR |
0.0187 EUR |
| 2025-11-28 |
0.0206 EUR |
14,346,740.6242 |
0.0204 EUR |
0.0199 EUR |
0.0214 EUR |
0.0209 EUR |
| 2025-11-27 |
0.0232 EUR |
11,958,007.8645 |
0.0259 EUR |
0.0206 EUR |
0.0270 EUR |
0.0206 EUR |
| 2025-11-26 |
0.0280 EUR |
54,717,861.8577 |
0.0219 EUR |
0.0218 EUR |
0.0450 EUR |
0.0247 EUR |
| 2025-11-25 |
0.0221 EUR |
4,583,716.2965 |
0.0221 EUR |
0.0210 EUR |
0.0232 EUR |
0.0232 EUR |
| 2025-11-24 |
0.0220 EUR |
8,091,319.1806 |
0.0220 EUR |
0.0204 EUR |
0.0237 EUR |
0.0228 EUR |
| 2025-11-23 |
0.0210 EUR |
5,696,465.3541 |
0.0210 EUR |
0.0205 EUR |
0.0221 EUR |
0.0221 EUR |
| 2025-11-22 |
0.0208 EUR |
5,763,031.6834 |
0.0208 EUR |
0.0202 EUR |
0.0219 EUR |
0.0208 EUR |
| 2025-11-21 |
0.0211 EUR |
11,181,278.7719 |
0.0219 EUR |
0.0200 EUR |
0.0222 EUR |
0.0212 EUR |
| 2025-11-20 |
0.0228 EUR |
22,609,863.6271 |
0.0240 EUR |
0.0212 EUR |
0.0241 EUR |
0.0221 EUR |
| 2025-11-19 |
0.0248 EUR |
14,923,731.5606 |
0.0249 EUR |
0.0231 EUR |
0.0256 EUR |
0.0231 EUR |
| 2025-11-18 |
0.0249 EUR |
23,233,514.0323 |
0.0249 EUR |
0.0242 EUR |
0.0263 EUR |
0.0253 EUR |
| 2025-11-17 |
0.0258 EUR |
18,741,604.2925 |
0.0263 EUR |
0.0244 EUR |
0.0280 EUR |
0.0252 EUR |
| 2025-11-16 |
0.0268 EUR |
19,747,681.2453 |
0.0273 EUR |
0.0256 EUR |
0.0285 EUR |
0.0264 EUR |
| 2025-11-15 |
0.0289 EUR |
9,464,445.5461 |
0.0293 EUR |
0.0276 EUR |
0.0304 EUR |
0.0284 EUR |
| 2025-11-14 |
0.0318 EUR |
18,352,376.9113 |
0.0333 EUR |
0.0290 EUR |
0.0350 EUR |
0.0302 EUR |
| 2025-11-13 |
0.0361 EUR |
21,296,705.0414 |
0.0406 EUR |
0.0314 EUR |
0.0425 EUR |
0.0322 EUR |
| 2025-11-12 |
0.0425 EUR |
8,415,207.4170 |
0.0402 EUR |
0.0394 EUR |
0.0447 EUR |
0.0399 EUR |
| 2025-11-11 |
0.0444 EUR |
6,227,626.1658 |
0.0461 EUR |
0.0408 EUR |
0.0467 EUR |
0.0413 EUR |
| 2025-11-10 |
0.0464 EUR |
11,550,622.5342 |
0.0439 EUR |
0.0439 EUR |
0.0489 EUR |
0.0463 EUR |
| 2025-11-09 |
0.0428 EUR |
2,920,830.0684 |
0.0434 EUR |
0.0413 EUR |
0.0448 EUR |
0.0446 EUR |
| 2025-11-08 |
0.0441 EUR |
10,433,788.9638 |
0.0458 EUR |
0.0420 EUR |
0.0466 EUR |
0.0436 EUR |
| 2025-11-07 |
0.0436 EUR |
9,172,345.6005 |
0.0414 EUR |
0.0409 EUR |
0.0503 EUR |
0.0496 EUR |
| 2025-11-06 |
0.0439 EUR |
2,635,388.3804 |
0.0462 EUR |
0.0411 EUR |
0.0463 EUR |
0.0416 EUR |
| 2025-11-05 |
0.0452 EUR |
5,245,395.1832 |
0.0445 EUR |
0.0430 EUR |
0.0474 EUR |
0.0468 EUR |
| 2025-11-04 |
0.0463 EUR |
7,045,077.5823 |
0.0474 EUR |
0.0425 EUR |
0.0500 EUR |
0.0453 EUR |
| 2025-11-03 |
0.0522 EUR |
3,498,032.6461 |
0.0571 EUR |
0.0475 EUR |
0.0571 EUR |
0.0487 EUR |
| 2025-11-02 |
0.0555 EUR |
1,783,680.4978 |
0.0550 EUR |
0.0537 EUR |
0.0573 EUR |
0.0548 EUR |
| 2025-11-01 |
0.0545 EUR |
3,262,193.6838 |
0.0511 EUR |
0.0511 EUR |
0.0585 EUR |
0.0547 EUR |
| 2025-10-31 |
0.0516 EUR |
1,678,358.5514 |
0.0530 EUR |
0.0493 EUR |
0.0535 EUR |
0.0511 EUR |
| 2025-10-30 |
0.0542 EUR |
2,764,891.1203 |
0.0578 EUR |
0.0513 EUR |
0.0582 EUR |
0.0513 EUR |
| 2025-10-29 |
0.0588 EUR |
2,652,277.6123 |
0.0584 EUR |
0.0576 EUR |
0.0604 EUR |
0.0588 EUR |
| 2025-10-28 |
0.0617 EUR |
1,123,222.1942 |
0.0615 EUR |
0.0600 EUR |
0.0631 EUR |
0.0600 EUR |
| 2025-10-27 |
0.0642 EUR |
852,179.5502 |
0.0647 EUR |
0.0623 EUR |
0.0660 EUR |
0.0629 EUR |
| 2025-10-26 |
0.0628 EUR |
1,226,685.5496 |
0.0625 EUR |
0.0616 EUR |
0.0639 EUR |
0.0630 EUR |
| 2025-10-25 |
0.0624 EUR |
940,277.1512 |
0.0625 EUR |
0.0616 EUR |
0.0635 EUR |
0.0626 EUR |
| 2025-10-24 |
0.0624 EUR |
1,393,209.3333 |
0.0612 EUR |
0.0606 EUR |
0.0635 EUR |
0.0629 EUR |
| 2025-10-23 |
0.0611 EUR |
2,745,247.0680 |
0.0605 EUR |
0.0604 EUR |
0.0624 EUR |
0.0606 EUR |
| 2025-10-22 |
0.0628 EUR |
2,684,969.7301 |
0.0621 EUR |
0.0607 EUR |
0.0654 EUR |
0.0607 EUR |
| 2025-10-21 |
0.0646 EUR |
5,892,540.2290 |
0.0660 EUR |
0.0617 EUR |
0.0683 EUR |
0.0632 EUR |
| 2025-10-20 |
0.0653 EUR |
2,293,535.1580 |
0.0634 EUR |
0.0622 EUR |
0.0697 EUR |
0.0680 EUR |
| 2025-10-19 |
0.0631 EUR |
2,347,604.5264 |
0.0611 EUR |
0.0604 EUR |
0.0654 EUR |
0.0645 EUR |
| 2025-10-18 |
0.0619 EUR |
2,057,401.4319 |
0.0619 EUR |
0.0608 EUR |
0.0631 EUR |
0.0616 EUR |
| 2025-10-17 |
0.0614 EUR |
3,774,110.1064 |
0.0632 EUR |
0.0589 EUR |
0.0646 EUR |
0.0617 EUR |