Market [unlinked] / EUR
Identifier on Bitvavo: PROVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3989 EUR |
16,018.2569 |
0.3964 EUR |
0.3879 EUR |
0.3964 EUR |
0.3879 EUR |
| 2025-12-04 |
0.4091 EUR |
14,161.0049 |
0.4175 EUR |
0.3952 EUR |
0.4214 EUR |
0.3989 EUR |
| 2025-12-03 |
0.4203 EUR |
152,332.5685 |
0.4053 EUR |
0.4053 EUR |
0.4393 EUR |
0.4158 EUR |
| 2025-12-02 |
0.3867 EUR |
20,557.6768 |
0.3765 EUR |
0.3765 EUR |
0.4058 EUR |
0.4010 EUR |
| 2025-12-01 |
0.3808 EUR |
5,026.8633 |
0.3943 EUR |
0.3635 EUR |
0.3943 EUR |
0.3635 EUR |
| 2025-11-30 |
0.4070 EUR |
396.8473 |
0.4021 EUR |
0.4021 EUR |
0.4049 EUR |
0.4049 EUR |
| 2025-11-29 |
0.4126 EUR |
2,722.6098 |
0.4170 EUR |
0.4058 EUR |
0.4170 EUR |
0.4086 EUR |
| 2025-11-28 |
0.4254 EUR |
3,227.3511 |
0.4265 EUR |
0.4206 EUR |
0.4290 EUR |
0.4206 EUR |
| 2025-11-27 |
0.4233 EUR |
2,594.3426 |
0.4197 EUR |
0.4197 EUR |
0.4310 EUR |
0.4249 EUR |
| 2025-11-26 |
0.4125 EUR |
5,540.9751 |
0.4115 EUR |
0.4048 EUR |
0.4175 EUR |
0.4117 EUR |
| 2025-11-25 |
0.4198 EUR |
16,383.4619 |
0.4186 EUR |
0.4036 EUR |
0.4190 EUR |
0.4036 EUR |
| 2025-11-24 |
0.4196 EUR |
11,911.3726 |
0.4128 EUR |
0.4011 EUR |
0.4260 EUR |
0.4260 EUR |
| 2025-11-23 |
0.4076 EUR |
11,127.2719 |
0.4109 EUR |
0.4030 EUR |
0.4109 EUR |
0.4098 EUR |
| 2025-11-22 |
0.4086 EUR |
6,291.0861 |
0.4114 EUR |
0.3888 EUR |
0.4114 EUR |
0.3888 EUR |
| 2025-11-21 |
0.3985 EUR |
45,883.9313 |
0.4316 EUR |
0.3845 EUR |
0.4316 EUR |
0.4072 EUR |
| 2025-11-20 |
0.4347 EUR |
2,810.4495 |
0.4413 EUR |
0.4221 EUR |
0.4459 EUR |
0.4221 EUR |
| 2025-11-19 |
0.4329 EUR |
4,120.1630 |
0.4390 EUR |
0.4108 EUR |
0.4396 EUR |
0.4108 EUR |
| 2025-11-18 |
0.4411 EUR |
2,378.4768 |
0.4348 EUR |
0.4288 EUR |
0.4464 EUR |
0.4419 EUR |
| 2025-11-17 |
0.4503 EUR |
27,046.4003 |
0.4497 EUR |
0.4342 EUR |
0.4595 EUR |
0.4387 EUR |
| 2025-11-16 |
0.4553 EUR |
17,980.6172 |
0.4637 EUR |
0.4409 EUR |
0.4637 EUR |
0.4448 EUR |
| 2025-11-15 |
0.4644 EUR |
16,200.5179 |
0.4674 EUR |
0.4560 EUR |
0.4749 EUR |
0.4690 EUR |
| 2025-11-14 |
0.4418 EUR |
87,062.5567 |
0.4407 EUR |
0.4303 EUR |
0.4753 EUR |
0.4661 EUR |
| 2025-11-13 |
0.4749 EUR |
52,374.2067 |
0.4686 EUR |
0.4487 EUR |
0.4911 EUR |
0.4527 EUR |
| 2025-11-12 |
0.4823 EUR |
20,916.0966 |
0.4793 EUR |
0.4656 EUR |
0.4945 EUR |
0.4706 EUR |
| 2025-11-11 |
0.5024 EUR |
43,176.2569 |
0.5159 EUR |
0.4884 EUR |
0.5201 EUR |
0.4888 EUR |
| 2025-11-10 |
0.5155 EUR |
81,223.8081 |
0.5086 EUR |
0.5037 EUR |
0.5314 EUR |
0.5122 EUR |
| 2025-11-09 |
0.5062 EUR |
74,784.1986 |
0.5162 EUR |
0.4849 EUR |
0.5165 EUR |
0.5104 EUR |
| 2025-11-08 |
0.5285 EUR |
84,545.1271 |
0.5165 EUR |
0.5116 EUR |
0.5447 EUR |
0.5116 EUR |
| 2025-11-07 |
0.4907 EUR |
97,321.6286 |
0.4815 EUR |
0.4699 EUR |
0.5286 EUR |
0.5244 EUR |
| 2025-11-06 |
0.4871 EUR |
62,923.1297 |
0.5081 EUR |
0.4677 EUR |
0.5081 EUR |
0.4836 EUR |
| 2025-11-05 |
0.5038 EUR |
88,429.9034 |
0.5080 EUR |
0.4800 EUR |
0.5158 EUR |
0.5085 EUR |
| 2025-11-04 |
0.5086 EUR |
86,317.8310 |
0.5186 EUR |
0.4784 EUR |
0.5276 EUR |
0.4928 EUR |
| 2025-11-03 |
0.5348 EUR |
87,576.7505 |
0.5828 EUR |
0.4955 EUR |
0.5828 EUR |
0.5169 EUR |
| 2025-11-02 |
0.5771 EUR |
75,181.1043 |
0.5914 EUR |
0.5642 EUR |
0.5926 EUR |
0.5763 EUR |
| 2025-11-01 |
0.5966 EUR |
62,326.0544 |
0.5912 EUR |
0.5775 EUR |
0.6226 EUR |
0.5907 EUR |
| 2025-10-31 |
0.5802 EUR |
56,071.2357 |
0.5861 EUR |
0.5606 EUR |
0.6003 EUR |
0.5748 EUR |
| 2025-10-30 |
0.5951 EUR |
74,000.4347 |
0.6217 EUR |
0.5520 EUR |
0.6318 EUR |
0.5570 EUR |
| 2025-10-29 |
0.6341 EUR |
75,058.4309 |
0.6405 EUR |
0.6130 EUR |
0.6481 EUR |
0.6285 EUR |
| 2025-10-28 |
0.6847 EUR |
75,285.1974 |
0.7017 EUR |
0.6420 EUR |
0.7301 EUR |
0.6420 EUR |
| 2025-10-27 |
0.7435 EUR |
41,274.1908 |
0.7628 EUR |
0.7030 EUR |
0.7833 EUR |
0.7068 EUR |
| 2025-10-26 |
0.7665 EUR |
41,374.7081 |
0.7651 EUR |
0.7422 EUR |
0.7726 EUR |
0.7492 EUR |
| 2025-10-25 |
0.8116 EUR |
88,831.4084 |
0.8498 EUR |
0.7740 EUR |
0.8647 EUR |
0.7749 EUR |
| 2025-10-24 |
0.8457 EUR |
420,210.5121 |
0.7513 EUR |
0.7513 EUR |
0.8891 EUR |
0.8587 EUR |
| 2025-10-23 |
0.7381 EUR |
208,360.9937 |
0.6742 EUR |
0.6697 EUR |
0.7688 EUR |
0.7458 EUR |
| 2025-10-22 |
0.7071 EUR |
85,483.2141 |
0.7074 EUR |
0.6528 EUR |
0.7403 EUR |
0.6563 EUR |
| 2025-10-21 |
0.7350 EUR |
416,327.6681 |
0.6604 EUR |
0.6386 EUR |
0.7686 EUR |
0.7176 EUR |
| 2025-10-20 |
0.6810 EUR |
23,811.0104 |
0.6859 EUR |
0.6660 EUR |
0.6904 EUR |
0.6717 EUR |
| 2025-10-19 |
0.6882 EUR |
60,820.2588 |
0.7000 EUR |
0.6519 EUR |
0.7211 EUR |
0.6841 EUR |
| 2025-10-18 |
0.6831 EUR |
62,239.0328 |
0.6555 EUR |
0.6420 EUR |
0.7121 EUR |
0.7021 EUR |
| 2025-10-17 |
0.6486 EUR |
150,209.0977 |
0.6705 EUR |
0.6222 EUR |
0.6970 EUR |
0.6537 EUR |