Market [unlinked] / EUR
Identifier on Bitvavo: POL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.2888 EUR |
1,980,352.8540 |
0.3048 EUR |
0.2789 EUR |
0.3061 EUR |
0.2859 EUR |
| 2025-02-17 |
0.3095 EUR |
1,136,906.6998 |
0.3108 EUR |
0.2984 EUR |
0.3194 EUR |
0.3073 EUR |
| 2025-02-16 |
0.3099 EUR |
535,133.3711 |
0.3030 EUR |
0.3003 EUR |
0.3166 EUR |
0.3089 EUR |
| 2025-02-15 |
0.3078 EUR |
515,610.8921 |
0.3071 EUR |
0.3030 EUR |
0.3120 EUR |
0.3037 EUR |
| 2025-02-14 |
0.3068 EUR |
1,264,207.9861 |
0.3040 EUR |
0.3017 EUR |
0.3142 EUR |
0.3106 EUR |
| 2025-02-13 |
0.3070 EUR |
959,829.5569 |
0.3166 EUR |
0.2984 EUR |
0.3186 EUR |
0.2997 EUR |
| 2025-02-12 |
0.2987 EUR |
2,836,240.7539 |
0.2959 EUR |
0.2901 EUR |
0.3116 EUR |
0.3083 EUR |
| 2025-02-11 |
0.3069 EUR |
1,015,843.3835 |
0.3037 EUR |
0.2957 EUR |
0.3198 EUR |
0.2967 EUR |
| 2025-02-10 |
0.2944 EUR |
1,107,610.4510 |
0.2972 EUR |
0.2863 EUR |
0.3026 EUR |
0.3000 EUR |
| 2025-02-09 |
0.2941 EUR |
905,442.2104 |
0.2998 EUR |
0.2845 EUR |
0.3069 EUR |
0.2922 EUR |
| 2025-02-08 |
0.2911 EUR |
744,105.9889 |
0.2897 EUR |
0.2877 EUR |
0.3000 EUR |
0.3000 EUR |
| 2025-02-07 |
0.2953 EUR |
1,795,301.8879 |
0.2871 EUR |
0.2806 EUR |
0.3084 EUR |
0.2845 EUR |
| 2025-02-06 |
0.2943 EUR |
1,451,775.3587 |
0.2993 EUR |
0.2838 EUR |
0.3090 EUR |
0.2873 EUR |
| 2025-02-05 |
0.3038 EUR |
1,690,498.7217 |
0.3023 EUR |
0.2952 EUR |
0.3121 EUR |
0.2994 EUR |
| 2025-02-04 |
0.3068 EUR |
1,846,142.5832 |
0.3312 EUR |
0.2915 EUR |
0.3334 EUR |
0.2998 EUR |
| 2025-02-03 |
0.2983 EUR |
7,037,979.2513 |
0.3252 EUR |
0.2400 EUR |
0.3272 EUR |
0.3214 EUR |
| 2025-02-02 |
0.3422 EUR |
3,603,717.9022 |
0.3623 EUR |
0.3190 EUR |
0.3728 EUR |
0.3302 EUR |
| 2025-02-01 |
0.3773 EUR |
917,566.4838 |
0.3931 EUR |
0.3596 EUR |
0.3988 EUR |
0.3640 EUR |
| 2025-01-31 |
0.4005 EUR |
720,677.0019 |
0.3956 EUR |
0.3903 EUR |
0.4074 EUR |
0.3959 EUR |
| 2025-01-30 |
0.3959 EUR |
734,726.3084 |
0.3789 EUR |
0.3768 EUR |
0.4033 EUR |
0.3982 EUR |
| 2025-01-29 |
0.3796 EUR |
884,486.3483 |
0.3743 EUR |
0.3682 EUR |
0.3894 EUR |
0.3789 EUR |
| 2025-01-28 |
0.3872 EUR |
945,653.5811 |
0.3985 EUR |
0.3700 EUR |
0.4014 EUR |
0.3736 EUR |
| 2025-01-27 |
0.3888 EUR |
2,470,222.1605 |
0.4144 EUR |
0.3722 EUR |
0.4203 EUR |
0.3955 EUR |
| 2025-01-26 |
0.4183 EUR |
374,909.0646 |
0.4145 EUR |
0.4127 EUR |
0.4256 EUR |
0.4255 EUR |
| 2025-01-25 |
0.4132 EUR |
347,542.4747 |
0.4122 EUR |
0.4086 EUR |
0.4184 EUR |
0.4137 EUR |
| 2025-01-24 |
0.4194 EUR |
1,116,165.2604 |
0.4260 EUR |
0.4095 EUR |
0.4290 EUR |
0.4133 EUR |
| 2025-01-23 |
0.4201 EUR |
1,287,481.3564 |
0.4244 EUR |
0.4127 EUR |
0.4304 EUR |
0.4241 EUR |
| 2025-01-22 |
0.4302 EUR |
816,896.8601 |
0.4355 EUR |
0.4241 EUR |
0.4359 EUR |
0.4291 EUR |
| 2025-01-21 |
0.4288 EUR |
1,754,387.1080 |
0.4239 EUR |
0.4123 EUR |
0.4457 EUR |
0.4352 EUR |
| 2025-01-20 |
0.4517 EUR |
4,016,788.0643 |
0.4312 EUR |
0.4197 EUR |
0.4862 EUR |
0.4360 EUR |
| 2025-01-19 |
0.4562 EUR |
4,662,645.0408 |
0.4687 EUR |
0.4235 EUR |
0.4802 EUR |
0.4328 EUR |
| 2025-01-18 |
0.4682 EUR |
2,546,529.6611 |
0.4935 EUR |
0.4550 EUR |
0.4980 EUR |
0.4633 EUR |
| 2025-01-17 |
0.4855 EUR |
1,893,965.8755 |
0.4597 EUR |
0.4597 EUR |
0.5018 EUR |
0.4908 EUR |
| 2025-01-16 |
0.4663 EUR |
2,088,174.3745 |
0.4737 EUR |
0.4549 EUR |
0.4759 EUR |
0.4667 EUR |
| 2025-01-15 |
0.4512 EUR |
1,878,935.5674 |
0.4425 EUR |
0.4338 EUR |
0.4732 EUR |
0.4688 EUR |
| 2025-01-14 |
0.4351 EUR |
1,055,771.9570 |
0.4283 EUR |
0.4267 EUR |
0.4433 EUR |
0.4407 EUR |
| 2025-01-13 |
0.4221 EUR |
1,631,460.8879 |
0.4395 EUR |
0.4012 EUR |
0.4486 EUR |
0.4147 EUR |
| 2025-01-12 |
0.4431 EUR |
617,692.5840 |
0.4484 EUR |
0.4342 EUR |
0.4513 EUR |
0.4366 EUR |
| 2025-01-11 |
0.4459 EUR |
726,624.5154 |
0.4476 EUR |
0.4402 EUR |
0.4534 EUR |
0.4511 EUR |
| 2025-01-10 |
0.4449 EUR |
1,035,578.3438 |
0.4369 EUR |
0.4345 EUR |
0.4514 EUR |
0.4478 EUR |
| 2025-01-09 |
0.4404 EUR |
1,492,487.4900 |
0.4503 EUR |
0.4265 EUR |
0.4533 EUR |
0.4333 EUR |
| 2025-01-08 |
0.4488 EUR |
1,637,931.9080 |
0.4549 EUR |
0.4259 EUR |
0.4604 EUR |
0.4390 EUR |
| 2025-01-07 |
0.4836 EUR |
2,050,553.3493 |
0.5055 EUR |
0.4541 EUR |
0.5069 EUR |
0.4567 EUR |
| 2025-01-06 |
0.5043 EUR |
1,560,051.2230 |
0.5030 EUR |
0.4929 EUR |
0.5179 EUR |
0.5025 EUR |
| 2025-01-05 |
0.4991 EUR |
541,293.0918 |
0.5077 EUR |
0.4920 EUR |
0.5102 EUR |
0.5024 EUR |
| 2025-01-04 |
0.5069 EUR |
884,217.2783 |
0.5056 EUR |
0.4978 EUR |
0.5143 EUR |
0.5083 EUR |
| 2025-01-03 |
0.4945 EUR |
1,007,695.0574 |
0.4724 EUR |
0.4677 EUR |
0.5090 EUR |
0.5052 EUR |
| 2025-01-02 |
0.4697 EUR |
904,414.3119 |
0.4576 EUR |
0.4557 EUR |
0.4804 EUR |
0.4708 EUR |
| 2025-01-01 |
0.4464 EUR |
573,693.5678 |
0.4355 EUR |
0.4300 EUR |
0.4615 EUR |
0.4586 EUR |
| 2024-12-31 |
0.4452 EUR |
581,733.5726 |
0.4425 EUR |
0.4320 EUR |
0.4582 EUR |
0.4349 EUR |