Market [unlinked] / EUR
Identifier on Bitvavo: RAD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
2.0761 EUR |
447,829.2175 |
2.2642 EUR |
1.7000 EUR |
2.3523 EUR |
1.9787 EUR |
| 2024-03-04 |
2.2831 EUR |
311,308.7529 |
2.1000 EUR |
2.0866 EUR |
2.4257 EUR |
2.2796 EUR |
| 2024-03-03 |
2.0520 EUR |
25,379.2642 |
2.1189 EUR |
1.9272 EUR |
2.1334 EUR |
2.0980 EUR |
| 2024-03-02 |
2.0521 EUR |
21,789.6916 |
2.0654 EUR |
2.0152 EUR |
2.1049 EUR |
2.0881 EUR |
| 2024-03-01 |
2.0214 EUR |
17,978.8207 |
1.9557 EUR |
1.9354 EUR |
2.1050 EUR |
2.0488 EUR |
| 2024-02-29 |
1.9410 EUR |
46,427.4913 |
1.8725 EUR |
1.8706 EUR |
1.9814 EUR |
1.8941 EUR |
| 2024-02-28 |
1.8871 EUR |
33,828.9779 |
1.9070 EUR |
1.6800 EUR |
2.0000 EUR |
1.8788 EUR |
| 2024-02-27 |
1.9036 EUR |
15,181.8725 |
1.8705 EUR |
1.8569 EUR |
1.9530 EUR |
1.8787 EUR |
| 2024-02-26 |
1.8493 EUR |
11,416.2249 |
1.8402 EUR |
1.8054 EUR |
1.8741 EUR |
1.8691 EUR |
| 2024-02-25 |
1.8375 EUR |
16,031.1835 |
1.8459 EUR |
1.7983 EUR |
1.8660 EUR |
1.8344 EUR |
| 2024-02-24 |
1.8099 EUR |
32,932.3987 |
1.7951 EUR |
1.7862 EUR |
1.8478 EUR |
1.8395 EUR |
| 2024-02-23 |
1.8097 EUR |
18,680.2816 |
1.8124 EUR |
1.7712 EUR |
1.8477 EUR |
1.7712 EUR |
| 2024-02-22 |
1.8094 EUR |
12,429.5468 |
1.7955 EUR |
1.7764 EUR |
1.8468 EUR |
1.8287 EUR |
| 2024-02-21 |
1.7816 EUR |
13,305.9613 |
1.8615 EUR |
1.7366 EUR |
1.8615 EUR |
1.7979 EUR |
| 2024-02-20 |
1.9196 EUR |
17,863.4119 |
1.9606 EUR |
1.7864 EUR |
1.9718 EUR |
1.8770 EUR |
| 2024-02-19 |
1.9696 EUR |
11,550.0438 |
1.9725 EUR |
1.9397 EUR |
1.9954 EUR |
1.9541 EUR |
| 2024-02-18 |
1.9615 EUR |
39,663.1524 |
1.8844 EUR |
1.8591 EUR |
1.9967 EUR |
1.9782 EUR |
| 2024-02-17 |
1.8585 EUR |
10,373.1448 |
1.9038 EUR |
1.8228 EUR |
1.9038 EUR |
1.8648 EUR |
| 2024-02-16 |
1.8972 EUR |
62,349.4932 |
1.8300 EUR |
1.8300 EUR |
1.9455 EUR |
1.8776 EUR |
| 2024-02-15 |
1.8317 EUR |
23,012.0639 |
1.8253 EUR |
1.8174 EUR |
1.8528 EUR |
1.8245 EUR |
| 2024-02-14 |
1.8209 EUR |
21,342.4977 |
1.7818 EUR |
1.7818 EUR |
1.8417 EUR |
1.8211 EUR |
| 2024-02-13 |
1.7831 EUR |
17,362.9745 |
1.8122 EUR |
1.7393 EUR |
1.8132 EUR |
1.7996 EUR |
| 2024-02-12 |
1.7912 EUR |
155,093.0418 |
1.7496 EUR |
1.7110 EUR |
1.8497 EUR |
1.8080 EUR |
| 2024-02-11 |
1.7361 EUR |
8,777.2971 |
1.7302 EUR |
1.7162 EUR |
1.7607 EUR |
1.7267 EUR |
| 2024-02-10 |
1.7495 EUR |
6,807.4441 |
1.7498 EUR |
1.7162 EUR |
1.7756 EUR |
1.7306 EUR |
| 2024-02-09 |
1.7614 EUR |
26,861.9609 |
1.7465 EUR |
1.7434 EUR |
1.7847 EUR |
1.7545 EUR |
| 2024-02-08 |
1.7405 EUR |
22,633.8534 |
1.7144 EUR |
1.7059 EUR |
1.7635 EUR |
1.7298 EUR |
| 2024-02-07 |
1.7019 EUR |
43,457.8608 |
1.6600 EUR |
1.6487 EUR |
1.7409 EUR |
1.7080 EUR |
| 2024-02-06 |
1.6539 EUR |
10,878.0436 |
1.6552 EUR |
1.6300 EUR |
1.6766 EUR |
1.6570 EUR |
| 2024-02-05 |
1.6612 EUR |
21,110.1821 |
1.6452 EUR |
1.6318 EUR |
1.6781 EUR |
1.6522 EUR |
| 2024-02-04 |
1.6724 EUR |
14,091.2342 |
1.6880 EUR |
1.6362 EUR |
1.6954 EUR |
1.6486 EUR |
| 2024-02-03 |
1.7203 EUR |
11,518.8955 |
1.6952 EUR |
1.6869 EUR |
1.7423 EUR |
1.6987 EUR |
| 2024-02-02 |
1.6744 EUR |
8,383.4534 |
1.6799 EUR |
1.6527 EUR |
1.7003 EUR |
1.6950 EUR |
| 2024-02-01 |
1.6654 EUR |
20,663.6522 |
1.6769 EUR |
1.6090 EUR |
1.6853 EUR |
1.6731 EUR |
| 2024-01-31 |
1.7116 EUR |
34,443.7673 |
1.7507 EUR |
1.6700 EUR |
1.7772 EUR |
1.6854 EUR |
| 2024-01-30 |
1.7997 EUR |
25,799.6744 |
1.8221 EUR |
1.7743 EUR |
1.8353 EUR |
1.7823 EUR |
| 2024-01-29 |
1.8249 EUR |
36,239.9735 |
1.8122 EUR |
1.7885 EUR |
1.8661 EUR |
1.8385 EUR |
| 2024-01-28 |
1.8763 EUR |
135,844.5339 |
1.9118 EUR |
1.8061 EUR |
1.9173 EUR |
1.8087 EUR |
| 2024-01-27 |
1.8659 EUR |
278,389.6114 |
1.7682 EUR |
1.7472 EUR |
1.9662 EUR |
1.8608 EUR |
| 2024-01-26 |
1.7594 EUR |
89,446.7877 |
1.7130 EUR |
1.7031 EUR |
1.7975 EUR |
1.7724 EUR |
| 2024-01-25 |
1.7065 EUR |
77,329.8363 |
1.7749 EUR |
1.6641 EUR |
1.7775 EUR |
1.7202 EUR |
| 2024-01-24 |
1.7434 EUR |
134,925.1655 |
1.7632 EUR |
1.6954 EUR |
1.8167 EUR |
1.7519 EUR |
| 2024-01-23 |
1.8392 EUR |
346,375.5759 |
1.8063 EUR |
1.7087 EUR |
1.9814 EUR |
1.7690 EUR |
| 2024-01-22 |
1.8173 EUR |
105,809.0409 |
1.9223 EUR |
1.7700 EUR |
1.9223 EUR |
1.8100 EUR |
| 2024-01-21 |
2.0133 EUR |
368,170.1720 |
1.9379 EUR |
1.9000 EUR |
2.1379 EUR |
1.9203 EUR |
| 2024-01-20 |
2.0037 EUR |
1,128,896.5269 |
2.1519 EUR |
1.8959 EUR |
2.2803 EUR |
1.9311 EUR |
| 2024-01-19 |
2.2381 EUR |
3,419,024.5543 |
1.7358 EUR |
1.6924 EUR |
3.0500 EUR |
2.1746 EUR |
| 2024-01-18 |
1.7283 EUR |
146,060.9717 |
1.7782 EUR |
1.6536 EUR |
1.8023 EUR |
1.6786 EUR |
| 2024-01-17 |
1.8530 EUR |
250,827.8755 |
1.7880 EUR |
1.7302 EUR |
1.9377 EUR |
1.7810 EUR |
| 2024-01-16 |
1.7717 EUR |
546,412.3890 |
1.7684 EUR |
1.7098 EUR |
1.8433 EUR |
1.7688 EUR |