Market [unlinked] / EUR
Identifier on Bitvavo: POL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-17 |
0.5557 EUR |
1,312,815.4028 |
0.5643 EUR |
0.5334 EUR |
0.5716 EUR |
0.5349 EUR |
| 2024-12-16 |
0.5734 EUR |
1,467,144.7974 |
0.5868 EUR |
0.5577 EUR |
0.5932 EUR |
0.5706 EUR |
| 2024-12-15 |
0.5723 EUR |
603,427.0547 |
0.5710 EUR |
0.5555 EUR |
0.5842 EUR |
0.5641 EUR |
| 2024-12-14 |
0.5782 EUR |
494,461.0394 |
0.5916 EUR |
0.5583 EUR |
0.5980 EUR |
0.5591 EUR |
| 2024-12-13 |
0.5897 EUR |
812,967.5741 |
0.5945 EUR |
0.5808 EUR |
0.6020 EUR |
0.5866 EUR |
| 2024-12-12 |
0.6134 EUR |
1,050,342.9876 |
0.5970 EUR |
0.5894 EUR |
0.6373 EUR |
0.5915 EUR |
| 2024-12-11 |
0.5799 EUR |
1,409,030.2898 |
0.5526 EUR |
0.5279 EUR |
0.6062 EUR |
0.6028 EUR |
| 2024-12-10 |
0.5345 EUR |
3,133,220.8822 |
0.5456 EUR |
0.5020 EUR |
0.5733 EUR |
0.5502 EUR |
| 2024-12-09 |
0.5923 EUR |
3,763,510.3039 |
0.6650 EUR |
0.4901 EUR |
0.6650 EUR |
0.5501 EUR |
| 2024-12-08 |
0.6591 EUR |
1,299,605.6382 |
0.6604 EUR |
0.6413 EUR |
0.6694 EUR |
0.6644 EUR |
| 2024-12-07 |
0.6698 EUR |
1,030,124.4972 |
0.6742 EUR |
0.6571 EUR |
0.6777 EUR |
0.6600 EUR |
| 2024-12-06 |
0.6580 EUR |
2,326,296.4382 |
0.6439 EUR |
0.6240 EUR |
0.6865 EUR |
0.6775 EUR |
| 2024-12-05 |
0.6639 EUR |
3,665,950.4603 |
0.6720 EUR |
0.6371 EUR |
0.6858 EUR |
0.6571 EUR |
| 2024-12-04 |
0.6869 EUR |
5,861,367.0949 |
0.6695 EUR |
0.6627 EUR |
0.7129 EUR |
0.6740 EUR |
| 2024-12-03 |
0.6680 EUR |
9,576,056.4795 |
0.6255 EUR |
0.6137 EUR |
0.7310 EUR |
0.6629 EUR |
| 2024-12-02 |
0.5773 EUR |
5,253,084.6169 |
0.5726 EUR |
0.5426 EUR |
0.6135 EUR |
0.5968 EUR |
| 2024-12-01 |
0.5619 EUR |
1,609,286.0770 |
0.5640 EUR |
0.5456 EUR |
0.5747 EUR |
0.5625 EUR |
| 2024-11-30 |
0.5626 EUR |
2,699,034.4228 |
0.5514 EUR |
0.5410 EUR |
0.5860 EUR |
0.5640 EUR |
| 2024-11-29 |
0.5393 EUR |
1,719,859.5945 |
0.5335 EUR |
0.5269 EUR |
0.5559 EUR |
0.5521 EUR |
| 2024-11-28 |
0.5342 EUR |
1,204,351.3762 |
0.5489 EUR |
0.5192 EUR |
0.5489 EUR |
0.5309 EUR |
| 2024-11-27 |
0.5290 EUR |
1,928,130.4505 |
0.5019 EUR |
0.4931 EUR |
0.5478 EUR |
0.5424 EUR |
| 2024-11-26 |
0.5045 EUR |
3,617,601.4601 |
0.5233 EUR |
0.4692 EUR |
0.5384 EUR |
0.5034 EUR |
| 2024-11-25 |
0.5508 EUR |
5,863,224.9078 |
0.5484 EUR |
0.5144 EUR |
0.5901 EUR |
0.5267 EUR |
| 2024-11-24 |
0.5354 EUR |
4,355,103.7201 |
0.5443 EUR |
0.4985 EUR |
0.5729 EUR |
0.5269 EUR |
| 2024-11-23 |
0.5107 EUR |
10,100,770.2280 |
0.4745 EUR |
0.4697 EUR |
0.5854 EUR |
0.5493 EUR |
| 2024-11-22 |
0.4431 EUR |
5,267,323.8791 |
0.4323 EUR |
0.4247 EUR |
0.4621 EUR |
0.4581 EUR |
| 2024-11-21 |
0.4196 EUR |
3,443,762.9746 |
0.4086 EUR |
0.3963 EUR |
0.4362 EUR |
0.4253 EUR |
| 2024-11-20 |
0.4184 EUR |
3,645,384.2837 |
0.4083 EUR |
0.3980 EUR |
0.4400 EUR |
0.4160 EUR |
| 2024-11-19 |
0.4147 EUR |
2,427,713.5071 |
0.4320 EUR |
0.4011 EUR |
0.4326 EUR |
0.4041 EUR |
| 2024-11-18 |
0.4191 EUR |
8,306,204.0014 |
0.3791 EUR |
0.3746 EUR |
0.4463 EUR |
0.4248 EUR |
| 2024-11-17 |
0.3904 EUR |
3,146,653.2982 |
0.4013 EUR |
0.3707 EUR |
0.4185 EUR |
0.3736 EUR |
| 2024-11-16 |
0.3909 EUR |
4,736,973.2320 |
0.3524 EUR |
0.3503 EUR |
0.4200 EUR |
0.4078 EUR |
| 2024-11-15 |
0.3426 EUR |
1,981,970.4288 |
0.3403 EUR |
0.3315 EUR |
0.3547 EUR |
0.3481 EUR |
| 2024-11-14 |
0.3481 EUR |
3,400,976.6517 |
0.3548 EUR |
0.3358 EUR |
0.3623 EUR |
0.3474 EUR |
| 2024-11-13 |
0.3609 EUR |
5,994,590.7201 |
0.3753 EUR |
0.3388 EUR |
0.3795 EUR |
0.3459 EUR |
| 2024-11-12 |
0.3822 EUR |
7,395,029.4134 |
0.3984 EUR |
0.3531 EUR |
0.4187 EUR |
0.3811 EUR |
| 2024-11-11 |
0.3851 EUR |
4,919,910.7125 |
0.3780 EUR |
0.3692 EUR |
0.3991 EUR |
0.3934 EUR |
| 2024-11-10 |
0.3762 EUR |
2,506,295.1054 |
0.3596 EUR |
0.3558 EUR |
0.3942 EUR |
0.3896 EUR |
| 2024-11-09 |
0.3598 EUR |
1,136,364.2316 |
0.3669 EUR |
0.3475 EUR |
0.3700 EUR |
0.3529 EUR |
| 2024-11-08 |
0.3578 EUR |
6,184,302.7446 |
0.3208 EUR |
0.3147 EUR |
0.3800 EUR |
0.3683 EUR |
| 2024-11-07 |
0.3158 EUR |
867,415.6352 |
0.3095 EUR |
0.3090 EUR |
0.3255 EUR |
0.3199 EUR |
| 2024-11-06 |
0.3012 EUR |
1,295,158.5288 |
0.2790 EUR |
0.2790 EUR |
0.3110 EUR |
0.3101 EUR |
| 2024-11-05 |
0.2762 EUR |
1,049,374.9408 |
0.2685 EUR |
0.2685 EUR |
0.2823 EUR |
0.2764 EUR |
| 2024-11-04 |
0.2708 EUR |
956,995.1464 |
0.2769 EUR |
0.2624 EUR |
0.2785 EUR |
0.2684 EUR |
| 2024-11-03 |
0.2798 EUR |
1,233,854.3277 |
0.2898 EUR |
0.2720 EUR |
0.2907 EUR |
0.2782 EUR |
| 2024-11-02 |
0.2915 EUR |
328,782.9694 |
0.2952 EUR |
0.2871 EUR |
0.2962 EUR |
0.2903 EUR |
| 2024-11-01 |
0.2934 EUR |
466,306.0897 |
0.2943 EUR |
0.2873 EUR |
0.2992 EUR |
0.2939 EUR |
| 2024-10-31 |
0.2969 EUR |
380,335.6525 |
0.3067 EUR |
0.2900 EUR |
0.3067 EUR |
0.2933 EUR |
| 2024-10-30 |
0.3073 EUR |
463,682.3743 |
0.3081 EUR |
0.3040 EUR |
0.3114 EUR |
0.3076 EUR |
| 2024-10-29 |
0.3074 EUR |
840,612.6194 |
0.3011 EUR |
0.2997 EUR |
0.3130 EUR |
0.3098 EUR |