Market [unlinked] / EUR
Identifier on Bitvavo: PLUME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0673 EUR |
2,970,708.5928 |
0.0671 EUR |
0.0632 EUR |
0.0700 EUR |
0.0639 EUR |
| 2025-10-15 |
0.0709 EUR |
2,323,914.6073 |
0.0723 EUR |
0.0668 EUR |
0.0744 EUR |
0.0675 EUR |
| 2025-10-14 |
0.0715 EUR |
2,994,657.3695 |
0.0748 EUR |
0.0678 EUR |
0.0754 EUR |
0.0723 EUR |
| 2025-10-13 |
0.0720 EUR |
4,001,592.6912 |
0.0720 EUR |
0.0690 EUR |
0.0788 EUR |
0.0746 EUR |
| 2025-10-12 |
0.0725 EUR |
1,918,013.0065 |
0.0730 EUR |
0.0687 EUR |
0.0799 EUR |
0.0760 EUR |
| 2025-10-11 |
0.0694 EUR |
4,675,657.5574 |
0.0640 EUR |
0.0630 EUR |
0.0899 EUR |
0.0706 EUR |
| 2025-10-10 |
0.0754 EUR |
5,442,989.2171 |
0.0880 EUR |
0.0199 EUR |
0.0880 EUR |
0.0560 EUR |
| 2025-10-09 |
0.0867 EUR |
2,384,230.6682 |
0.0908 EUR |
0.0841 EUR |
0.0908 EUR |
0.0891 EUR |
| 2025-10-08 |
0.0934 EUR |
3,546,507.7914 |
0.0921 EUR |
0.0894 EUR |
0.0966 EUR |
0.0914 EUR |
| 2025-10-07 |
0.0942 EUR |
9,786,837.0807 |
0.1030 EUR |
0.0900 EUR |
0.1030 EUR |
0.0934 EUR |
| 2025-10-06 |
0.1039 EUR |
18,777,012.1232 |
0.0833 EUR |
0.0830 EUR |
0.1179 EUR |
0.1037 EUR |
| 2025-10-05 |
0.0847 EUR |
1,291,697.3054 |
0.0844 EUR |
0.0826 EUR |
0.0866 EUR |
0.0826 EUR |
| 2025-10-04 |
0.0833 EUR |
311,268.9384 |
0.0860 EUR |
0.0818 EUR |
0.0860 EUR |
0.0833 EUR |
| 2025-10-03 |
0.0840 EUR |
1,124,943.8955 |
0.0843 EUR |
0.0815 EUR |
0.0864 EUR |
0.0858 EUR |
| 2025-10-02 |
0.0846 EUR |
1,394,456.0389 |
0.0832 EUR |
0.0832 EUR |
0.0870 EUR |
0.0851 EUR |
| 2025-10-01 |
0.0816 EUR |
1,770,168.0587 |
0.0773 EUR |
0.0768 EUR |
0.0853 EUR |
0.0829 EUR |
| 2025-09-30 |
0.0788 EUR |
2,699,160.0404 |
0.0817 EUR |
0.0768 EUR |
0.0817 EUR |
0.0768 EUR |
| 2025-09-29 |
0.0848 EUR |
736,794.7608 |
0.0871 EUR |
0.0812 EUR |
0.0876 EUR |
0.0841 EUR |
| 2025-09-28 |
0.0855 EUR |
665,042.0790 |
0.0863 EUR |
0.0833 EUR |
0.0882 EUR |
0.0876 EUR |
| 2025-09-27 |
0.0861 EUR |
438,582.5856 |
0.0852 EUR |
0.0842 EUR |
0.0871 EUR |
0.0863 EUR |
| 2025-09-26 |
0.0854 EUR |
1,144,755.5440 |
0.0835 EUR |
0.0809 EUR |
0.0891 EUR |
0.0863 EUR |
| 2025-09-25 |
0.0843 EUR |
1,220,663.0756 |
0.0872 EUR |
0.0820 EUR |
0.0872 EUR |
0.0833 EUR |
| 2025-09-24 |
0.0872 EUR |
1,041,728.1250 |
0.0859 EUR |
0.0840 EUR |
0.0915 EUR |
0.0904 EUR |
| 2025-09-23 |
0.0866 EUR |
2,049,687.0287 |
0.0870 EUR |
0.0852 EUR |
0.0880 EUR |
0.0874 EUR |
| 2025-09-22 |
0.0898 EUR |
2,520,501.3632 |
0.0941 EUR |
0.0850 EUR |
0.0950 EUR |
0.0869 EUR |
| 2025-09-21 |
0.0965 EUR |
992,204.9543 |
0.0971 EUR |
0.0932 EUR |
0.0990 EUR |
0.0940 EUR |
| 2025-09-20 |
0.0987 EUR |
1,944,026.8563 |
0.0965 EUR |
0.0960 EUR |
0.1019 EUR |
0.0974 EUR |
| 2025-09-19 |
0.0975 EUR |
1,085,780.6225 |
0.1004 EUR |
0.0938 EUR |
0.1004 EUR |
0.0953 EUR |
| 2025-09-18 |
0.1023 EUR |
2,464,025.9246 |
0.1035 EUR |
0.1003 EUR |
0.1050 EUR |
0.1004 EUR |
| 2025-09-17 |
0.1034 EUR |
2,522,317.3665 |
0.1014 EUR |
0.0984 EUR |
0.1091 EUR |
0.0984 EUR |
| 2025-09-16 |
0.1030 EUR |
1,436,556.3944 |
0.1041 EUR |
0.1011 EUR |
0.1059 EUR |
0.1014 EUR |
| 2025-09-15 |
0.1111 EUR |
3,525,680.0893 |
0.1112 EUR |
0.1018 EUR |
0.1200 EUR |
0.1042 EUR |
| 2025-09-14 |
0.1114 EUR |
3,427,604.8367 |
0.1116 EUR |
0.1080 EUR |
0.1156 EUR |
0.1106 EUR |
| 2025-09-13 |
0.1103 EUR |
3,441,012.4239 |
0.1114 EUR |
0.1062 EUR |
0.1176 EUR |
0.1097 EUR |
| 2025-09-12 |
0.1089 EUR |
6,204,147.5583 |
0.0971 EUR |
0.0960 EUR |
0.1200 EUR |
0.1144 EUR |
| 2025-09-11 |
0.1002 EUR |
3,691,752.6443 |
0.1050 EUR |
0.0944 EUR |
0.1054 EUR |
0.0970 EUR |
| 2025-09-10 |
0.0982 EUR |
18,812,972.7282 |
0.0869 EUR |
0.0869 EUR |
0.1076 EUR |
0.1048 EUR |
| 2025-09-09 |
0.0871 EUR |
5,613,330.0698 |
0.0874 EUR |
0.0837 EUR |
0.0916 EUR |
0.0876 EUR |
| 2025-09-08 |
0.0824 EUR |
6,091,574.8020 |
0.0771 EUR |
0.0765 EUR |
0.0888 EUR |
0.0872 EUR |
| 2025-09-07 |
0.0756 EUR |
4,326,823.8642 |
0.0710 EUR |
0.0704 EUR |
0.0794 EUR |
0.0770 EUR |
| 2025-09-06 |
0.0697 EUR |
667,400.4946 |
0.0696 EUR |
0.0687 EUR |
0.0709 EUR |
0.0704 EUR |
| 2025-09-05 |
0.0683 EUR |
601,008.0739 |
0.0690 EUR |
0.0671 EUR |
0.0700 EUR |
0.0691 EUR |
| 2025-09-04 |
0.0689 EUR |
1,547,365.7419 |
0.0700 EUR |
0.0673 EUR |
0.0717 EUR |
0.0683 EUR |
| 2025-09-03 |
0.0692 EUR |
255,973.6351 |
0.0697 EUR |
0.0684 EUR |
0.0697 EUR |
0.0694 EUR |
| 2025-09-02 |
0.0683 EUR |
638,011.2237 |
0.0672 EUR |
0.0672 EUR |
0.0707 EUR |
0.0698 EUR |
| 2025-09-01 |
0.0674 EUR |
1,830,215.3727 |
0.0690 EUR |
0.0655 EUR |
0.0702 EUR |
0.0660 EUR |
| 2025-08-31 |
0.0706 EUR |
500,425.7800 |
0.0707 EUR |
0.0694 EUR |
0.0721 EUR |
0.0706 EUR |
| 2025-08-30 |
0.0695 EUR |
1,063,689.0546 |
0.0690 EUR |
0.0679 EUR |
0.0714 EUR |
0.0690 EUR |
| 2025-08-29 |
0.0698 EUR |
1,852,645.3517 |
0.0712 EUR |
0.0677 EUR |
0.0717 EUR |
0.0686 EUR |
| 2025-08-28 |
0.0723 EUR |
1,149,041.1629 |
0.0710 EUR |
0.0706 EUR |
0.0736 EUR |
0.0718 EUR |