Market [unlinked] / EUR
Identifier on Bitvavo: RAD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.8227 EUR |
44,303.5403 |
0.8400 EUR |
0.8003 EUR |
0.8400 EUR |
0.8150 EUR |
| 2025-02-17 |
0.8740 EUR |
24,661.7753 |
0.8543 EUR |
0.8484 EUR |
0.9018 EUR |
0.8518 EUR |
| 2025-02-16 |
0.8844 EUR |
65,935.4016 |
0.8499 EUR |
0.8499 EUR |
0.9016 EUR |
0.8526 EUR |
| 2025-02-15 |
0.8789 EUR |
50,606.1203 |
0.8800 EUR |
0.8543 EUR |
0.9099 EUR |
0.8565 EUR |
| 2025-02-14 |
0.8686 EUR |
13,306.1236 |
0.8681 EUR |
0.8547 EUR |
0.8754 EUR |
0.8734 EUR |
| 2025-02-13 |
0.8732 EUR |
89,474.1601 |
0.8710 EUR |
0.8472 EUR |
0.9024 EUR |
0.8556 EUR |
| 2025-02-12 |
0.8425 EUR |
37,206.7617 |
0.8374 EUR |
0.8214 EUR |
0.8625 EUR |
0.8582 EUR |
| 2025-02-11 |
0.8707 EUR |
21,226.2978 |
0.8632 EUR |
0.8440 EUR |
0.8899 EUR |
0.8442 EUR |
| 2025-02-10 |
0.8719 EUR |
196,611.4446 |
0.8387 EUR |
0.8204 EUR |
0.9093 EUR |
0.8488 EUR |
| 2025-02-09 |
0.8424 EUR |
93,404.8785 |
0.8456 EUR |
0.8158 EUR |
0.8641 EUR |
0.8291 EUR |
| 2025-02-08 |
0.8642 EUR |
468,777.1786 |
0.8900 EUR |
0.8122 EUR |
0.9193 EUR |
0.8462 EUR |
| 2025-02-07 |
0.9004 EUR |
434,820.7828 |
0.7717 EUR |
0.7717 EUR |
0.9639 EUR |
0.8569 EUR |
| 2025-02-06 |
0.8138 EUR |
107,976.6097 |
0.8524 EUR |
0.7783 EUR |
0.8726 EUR |
0.7858 EUR |
| 2025-02-05 |
0.8785 EUR |
60,794.7437 |
0.8613 EUR |
0.8463 EUR |
0.9119 EUR |
0.8684 EUR |
| 2025-02-04 |
0.8970 EUR |
188,595.4227 |
0.9291 EUR |
0.8410 EUR |
0.9517 EUR |
0.8473 EUR |
| 2025-02-03 |
0.9501 EUR |
878,618.9403 |
0.9011 EUR |
0.7835 EUR |
1.0880 EUR |
0.9547 EUR |
| 2025-02-02 |
1.1646 EUR |
2,279,136.3143 |
0.9154 EUR |
0.8972 EUR |
1.2932 EUR |
1.0274 EUR |
| 2025-02-01 |
0.9531 EUR |
89,258.8189 |
0.9727 EUR |
0.9187 EUR |
0.9727 EUR |
0.9412 EUR |
| 2025-01-31 |
0.9813 EUR |
8,525.0672 |
0.9833 EUR |
0.9670 EUR |
1.0009 EUR |
0.9670 EUR |
| 2025-01-30 |
0.9851 EUR |
66,477.7453 |
0.9463 EUR |
0.9463 EUR |
0.9958 EUR |
0.9788 EUR |
| 2025-01-29 |
0.9567 EUR |
12,256.8381 |
0.9429 EUR |
0.9403 EUR |
0.9730 EUR |
0.9730 EUR |
| 2025-01-28 |
0.9704 EUR |
6,269.7737 |
1.0008 EUR |
0.9291 EUR |
1.0080 EUR |
0.9291 EUR |
| 2025-01-27 |
0.9800 EUR |
19,797.9643 |
1.0160 EUR |
0.9402 EUR |
1.0168 EUR |
0.9616 EUR |
| 2025-01-26 |
1.0646 EUR |
18,316.2222 |
1.0490 EUR |
1.0388 EUR |
1.0943 EUR |
1.0520 EUR |
| 2025-01-25 |
1.0370 EUR |
14,723.0768 |
1.0160 EUR |
1.0100 EUR |
1.0510 EUR |
1.0485 EUR |
| 2025-01-24 |
1.0531 EUR |
12,942.0499 |
1.0313 EUR |
1.0160 EUR |
1.0732 EUR |
1.0179 EUR |
| 2025-01-23 |
1.0565 EUR |
8,998.7544 |
1.0754 EUR |
1.0386 EUR |
1.0884 EUR |
1.0524 EUR |
| 2025-01-22 |
1.0790 EUR |
7,204.2787 |
1.0719 EUR |
1.0583 EUR |
1.0995 EUR |
1.0699 EUR |
| 2025-01-21 |
1.1099 EUR |
33,086.9769 |
1.0344 EUR |
1.0160 EUR |
1.1691 EUR |
1.0870 EUR |
| 2025-01-20 |
1.0612 EUR |
9,763.2002 |
1.0463 EUR |
1.0050 EUR |
1.1219 EUR |
1.0285 EUR |
| 2025-01-19 |
1.1407 EUR |
15,627.8886 |
1.1994 EUR |
1.0741 EUR |
1.1994 EUR |
1.0845 EUR |
| 2025-01-18 |
1.2023 EUR |
10,199.1249 |
1.2747 EUR |
1.1791 EUR |
1.2747 EUR |
1.1932 EUR |
| 2025-01-17 |
1.2393 EUR |
14,521.4969 |
1.2261 EUR |
1.2261 EUR |
1.2883 EUR |
1.2524 EUR |
| 2025-01-16 |
1.2287 EUR |
15,102.1666 |
1.2250 EUR |
1.2078 EUR |
1.2634 EUR |
1.2274 EUR |
| 2025-01-15 |
1.2064 EUR |
4,498.2343 |
1.2002 EUR |
1.1791 EUR |
1.2395 EUR |
1.2395 EUR |
| 2025-01-14 |
1.1997 EUR |
16,054.2572 |
1.1782 EUR |
1.1782 EUR |
1.2218 EUR |
1.1918 EUR |
| 2025-01-13 |
1.2423 EUR |
134,903.1702 |
1.1995 EUR |
1.1600 EUR |
1.2981 EUR |
1.1654 EUR |
| 2025-01-12 |
1.2804 EUR |
256,093.0075 |
1.1973 EUR |
1.1973 EUR |
1.3479 EUR |
1.2113 EUR |
| 2025-01-11 |
1.1879 EUR |
2,155.7412 |
1.1956 EUR |
1.1728 EUR |
1.1956 EUR |
1.1795 EUR |
| 2025-01-10 |
1.1957 EUR |
1,376.0944 |
1.1858 EUR |
1.1791 EUR |
1.2145 EUR |
1.1984 EUR |
| 2025-01-09 |
1.1986 EUR |
16,793.6582 |
1.1929 EUR |
1.1635 EUR |
1.2327 EUR |
1.1742 EUR |
| 2025-01-08 |
1.1994 EUR |
6,063.4958 |
1.2499 EUR |
1.1659 EUR |
1.2499 EUR |
1.1966 EUR |
| 2025-01-07 |
1.2992 EUR |
19,574.8633 |
1.3554 EUR |
1.2515 EUR |
1.3605 EUR |
1.2570 EUR |
| 2025-01-06 |
1.3642 EUR |
5,343.9027 |
1.3490 EUR |
1.3389 EUR |
1.3789 EUR |
1.3625 EUR |
| 2025-01-05 |
1.3792 EUR |
29,939.8190 |
1.3452 EUR |
1.3351 EUR |
1.4147 EUR |
1.3681 EUR |
| 2025-01-04 |
1.3475 EUR |
7,835.3155 |
1.3444 EUR |
1.3253 EUR |
1.3747 EUR |
1.3340 EUR |
| 2025-01-03 |
1.3243 EUR |
7,033.5414 |
1.3088 EUR |
1.2919 EUR |
1.3521 EUR |
1.3443 EUR |
| 2025-01-02 |
1.3166 EUR |
14,235.9209 |
1.2890 EUR |
1.2890 EUR |
1.3344 EUR |
1.3061 EUR |
| 2025-01-01 |
1.2648 EUR |
14,931.5871 |
1.2894 EUR |
1.2427 EUR |
1.2921 EUR |
1.2846 EUR |
| 2024-12-31 |
1.3028 EUR |
73,424.1298 |
1.2330 EUR |
1.2330 EUR |
1.3660 EUR |
1.2951 EUR |