Market [unlinked] / EUR
Identifier on Bitvavo: PLUME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0730 EUR |
2,426,816.5517 |
0.0745 EUR |
0.0708 EUR |
0.0747 EUR |
0.0719 EUR |
| 2025-08-26 |
0.0738 EUR |
2,487,856.4202 |
0.0716 EUR |
0.0711 EUR |
0.0779 EUR |
0.0740 EUR |
| 2025-08-25 |
0.0754 EUR |
5,249,236.4880 |
0.0798 EUR |
0.0710 EUR |
0.0833 EUR |
0.0712 EUR |
| 2025-08-24 |
0.0815 EUR |
11,697,022.1466 |
0.0773 EUR |
0.0736 EUR |
0.0882 EUR |
0.0821 EUR |
| 2025-08-23 |
0.0750 EUR |
837,213.3349 |
0.0766 EUR |
0.0721 EUR |
0.0770 EUR |
0.0739 EUR |
| 2025-08-22 |
0.0740 EUR |
5,955,471.5922 |
0.0714 EUR |
0.0711 EUR |
0.0775 EUR |
0.0763 EUR |
| 2025-08-21 |
0.0713 EUR |
1,898,058.4857 |
0.0722 EUR |
0.0692 EUR |
0.0731 EUR |
0.0715 EUR |
| 2025-08-20 |
0.0704 EUR |
2,271,692.2008 |
0.0692 EUR |
0.0686 EUR |
0.0729 EUR |
0.0729 EUR |
| 2025-08-19 |
0.0746 EUR |
5,649,916.9762 |
0.0776 EUR |
0.0700 EUR |
0.0793 EUR |
0.0704 EUR |
| 2025-08-18 |
0.0854 EUR |
10,635,186.6661 |
0.0830 EUR |
0.0765 EUR |
0.1000 EUR |
0.0796 EUR |
| 2025-08-17 |
0.0822 EUR |
397,355.1707 |
0.0820 EUR |
0.0813 EUR |
0.0843 EUR |
0.0823 EUR |
| 2025-08-16 |
0.0805 EUR |
650,751.5510 |
0.0809 EUR |
0.0792 EUR |
0.0821 EUR |
0.0804 EUR |
| 2025-08-15 |
0.0847 EUR |
1,595,878.1698 |
0.0845 EUR |
0.0800 EUR |
0.0898 EUR |
0.0807 EUR |
| 2025-08-14 |
0.0878 EUR |
2,086,296.7581 |
0.0913 EUR |
0.0817 EUR |
0.0945 EUR |
0.0834 EUR |
| 2025-08-13 |
0.0854 EUR |
5,642,205.8442 |
0.0863 EUR |
0.0830 EUR |
0.0924 EUR |
0.0869 EUR |
| 2025-08-12 |
0.0803 EUR |
12,613,088.1725 |
0.0785 EUR |
0.0770 EUR |
0.0852 EUR |
0.0849 EUR |
| 2025-08-11 |
0.0833 EUR |
16,470,202.5184 |
0.0848 EUR |
0.0797 EUR |
0.0883 EUR |
0.0797 EUR |
| 2025-08-10 |
0.0849 EUR |
3,221,700.1138 |
0.0890 EUR |
0.0810 EUR |
0.0890 EUR |
0.0845 EUR |
| 2025-08-09 |
0.0862 EUR |
2,577,324.3668 |
0.0853 EUR |
0.0844 EUR |
0.0890 EUR |
0.0856 EUR |
| 2025-08-08 |
0.0850 EUR |
1,238,600.4258 |
0.0834 EUR |
0.0832 EUR |
0.0884 EUR |
0.0863 EUR |
| 2025-08-07 |
0.0803 EUR |
1,510,975.1193 |
0.0773 EUR |
0.0766 EUR |
0.0833 EUR |
0.0827 EUR |
| 2025-08-06 |
0.0762 EUR |
466,498.1312 |
0.0750 EUR |
0.0738 EUR |
0.0778 EUR |
0.0764 EUR |
| 2025-08-05 |
0.0783 EUR |
1,572,227.3221 |
0.0819 EUR |
0.0737 EUR |
0.0819 EUR |
0.0737 EUR |
| 2025-08-04 |
0.0811 EUR |
927,685.5637 |
0.0800 EUR |
0.0797 EUR |
0.0824 EUR |
0.0816 EUR |
| 2025-08-03 |
0.0786 EUR |
1,224,097.1491 |
0.0767 EUR |
0.0759 EUR |
0.0836 EUR |
0.0804 EUR |
| 2025-08-02 |
0.0795 EUR |
1,632,145.9805 |
0.0845 EUR |
0.0748 EUR |
0.0845 EUR |
0.0763 EUR |
| 2025-08-01 |
0.0850 EUR |
2,901,987.4834 |
0.0831 EUR |
0.0809 EUR |
0.0885 EUR |
0.0820 EUR |
| 2025-07-31 |
0.0834 EUR |
1,109,156.3720 |
0.0824 EUR |
0.0809 EUR |
0.0851 EUR |
0.0851 EUR |
| 2025-07-30 |
0.0824 EUR |
1,613,358.7286 |
0.0851 EUR |
0.0793 EUR |
0.0854 EUR |
0.0818 EUR |
| 2025-07-29 |
0.0872 EUR |
2,082,094.9771 |
0.0896 EUR |
0.0830 EUR |
0.0920 EUR |
0.0849 EUR |
| 2025-07-28 |
0.0918 EUR |
2,316,530.2571 |
0.0940 EUR |
0.0884 EUR |
0.0973 EUR |
0.0890 EUR |
| 2025-07-27 |
0.0933 EUR |
780,045.5180 |
0.0921 EUR |
0.0920 EUR |
0.0943 EUR |
0.0934 EUR |
| 2025-07-26 |
0.0929 EUR |
1,327,982.9471 |
0.0923 EUR |
0.0917 EUR |
0.0949 EUR |
0.0923 EUR |
| 2025-07-25 |
0.0912 EUR |
740,229.1176 |
0.0916 EUR |
0.0897 EUR |
0.0936 EUR |
0.0923 EUR |
| 2025-07-24 |
0.0921 EUR |
1,607,632.1118 |
0.0942 EUR |
0.0886 EUR |
0.0957 EUR |
0.0927 EUR |
| 2025-07-23 |
0.0979 EUR |
4,205,382.3230 |
0.1054 EUR |
0.0903 EUR |
0.1054 EUR |
0.0939 EUR |
| 2025-07-22 |
0.1038 EUR |
4,257,039.6008 |
0.1044 EUR |
0.0996 EUR |
0.1061 EUR |
0.1024 EUR |
| 2025-07-21 |
0.1083 EUR |
8,111,542.2262 |
0.0962 EUR |
0.0951 EUR |
0.1160 EUR |
0.1054 EUR |
| 2025-07-20 |
0.0983 EUR |
4,589,186.2829 |
0.0937 EUR |
0.0931 EUR |
0.1018 EUR |
0.0968 EUR |
| 2025-07-19 |
0.0924 EUR |
1,596,038.2601 |
0.0904 EUR |
0.0889 EUR |
0.0955 EUR |
0.0940 EUR |
| 2025-07-18 |
0.0975 EUR |
4,628,143.9874 |
0.0940 EUR |
0.0884 EUR |
0.1013 EUR |
0.0890 EUR |
| 2025-07-17 |
0.0937 EUR |
2,206,097.0256 |
0.0923 EUR |
0.0898 EUR |
0.0960 EUR |
0.0955 EUR |
| 2025-07-16 |
0.0924 EUR |
1,863,922.1121 |
0.0928 EUR |
0.0905 EUR |
0.0956 EUR |
0.0948 EUR |
| 2025-07-15 |
0.0899 EUR |
1,569,220.9091 |
0.0898 EUR |
0.0879 EUR |
0.0918 EUR |
0.0913 EUR |
| 2025-07-14 |
0.0918 EUR |
2,276,807.4547 |
0.0917 EUR |
0.0886 EUR |
0.0951 EUR |
0.0897 EUR |
| 2025-07-13 |
0.0889 EUR |
2,713,001.2781 |
0.0889 EUR |
0.0845 EUR |
0.0920 EUR |
0.0911 EUR |
| 2025-07-12 |
0.0907 EUR |
2,256,270.5669 |
0.0934 EUR |
0.0868 EUR |
0.0949 EUR |
0.0876 EUR |
| 2025-07-11 |
0.0976 EUR |
2,593,443.4127 |
0.0962 EUR |
0.0942 EUR |
0.1006 EUR |
0.0962 EUR |
| 2025-07-10 |
0.0905 EUR |
2,219,327.1707 |
0.0891 EUR |
0.0873 EUR |
0.0964 EUR |
0.0960 EUR |
| 2025-07-09 |
0.0879 EUR |
1,907,021.5614 |
0.0907 EUR |
0.0850 EUR |
0.0907 EUR |
0.0901 EUR |