Market [unlinked] / EUR
Identifier on Bitvavo: RAD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.9722 EUR |
108,341.5932 |
0.9894 EUR |
0.9400 EUR |
0.9993 EUR |
0.9483 EUR |
| 2024-11-03 |
1.0080 EUR |
85,435.5980 |
1.0518 EUR |
0.9712 EUR |
1.0518 EUR |
1.0008 EUR |
| 2024-11-02 |
1.1027 EUR |
295,999.8180 |
1.1280 EUR |
1.0440 EUR |
1.1365 EUR |
1.0566 EUR |
| 2024-11-01 |
1.1005 EUR |
229,786.0426 |
1.0341 EUR |
1.0134 EUR |
1.1663 EUR |
1.1509 EUR |
| 2024-10-31 |
1.0737 EUR |
40,078.4558 |
1.1054 EUR |
1.0318 EUR |
1.1055 EUR |
1.0398 EUR |
| 2024-10-30 |
1.1166 EUR |
74,847.9829 |
1.1282 EUR |
1.0934 EUR |
1.1492 EUR |
1.1087 EUR |
| 2024-10-29 |
1.1393 EUR |
80,097.0742 |
1.1239 EUR |
1.1233 EUR |
1.1656 EUR |
1.1257 EUR |
| 2024-10-28 |
1.1415 EUR |
194,795.2760 |
1.1591 EUR |
1.0853 EUR |
1.1970 EUR |
1.1218 EUR |
| 2024-10-27 |
1.1677 EUR |
304,323.0993 |
1.1537 EUR |
1.1400 EUR |
1.2082 EUR |
1.1590 EUR |
| 2024-10-26 |
1.2285 EUR |
1,051,389.3121 |
1.0886 EUR |
1.0886 EUR |
1.3500 EUR |
1.1543 EUR |
| 2024-10-25 |
1.1493 EUR |
276,007.6270 |
1.1964 EUR |
1.1080 EUR |
1.2117 EUR |
1.1549 EUR |
| 2024-10-24 |
1.2366 EUR |
730,263.6528 |
1.2419 EUR |
1.1648 EUR |
1.4342 EUR |
1.1835 EUR |
| 2024-10-23 |
1.3984 EUR |
2,282,463.1309 |
1.0874 EUR |
1.0874 EUR |
1.6839 EUR |
1.2281 EUR |
| 2024-10-22 |
1.0985 EUR |
61,662.4395 |
1.0596 EUR |
1.0516 EUR |
1.1334 EUR |
1.0725 EUR |
| 2024-10-21 |
1.0821 EUR |
76,088.8030 |
1.0865 EUR |
1.0372 EUR |
1.1333 EUR |
1.0581 EUR |
| 2024-10-20 |
1.0832 EUR |
111,869.3606 |
1.0302 EUR |
1.0302 EUR |
1.1270 EUR |
1.0732 EUR |
| 2024-10-19 |
1.0311 EUR |
2,218.3866 |
1.0330 EUR |
1.0189 EUR |
1.0396 EUR |
1.0248 EUR |
| 2024-10-18 |
1.0220 EUR |
16,088.7090 |
1.0042 EUR |
1.0042 EUR |
1.0342 EUR |
1.0233 EUR |
| 2024-10-17 |
1.0186 EUR |
27,508.1481 |
1.0616 EUR |
1.0010 EUR |
1.0616 EUR |
1.0157 EUR |
| 2024-10-16 |
1.0708 EUR |
71,429.1164 |
1.0193 EUR |
1.0102 EUR |
1.1251 EUR |
1.0513 EUR |
| 2024-10-15 |
1.0184 EUR |
14,846.5935 |
1.0257 EUR |
1.0010 EUR |
1.0315 EUR |
1.0074 EUR |
| 2024-10-14 |
1.0162 EUR |
9,067.9626 |
1.0007 EUR |
1.0007 EUR |
1.0310 EUR |
1.0214 EUR |
| 2024-10-13 |
0.9900 EUR |
6,869.7373 |
0.9923 EUR |
0.9716 EUR |
0.9960 EUR |
0.9864 EUR |
| 2024-10-12 |
1.0222 EUR |
20,346.4185 |
0.9917 EUR |
0.9910 EUR |
1.0465 EUR |
0.9961 EUR |
| 2024-10-11 |
0.9881 EUR |
14,776.6666 |
0.9713 EUR |
0.9637 EUR |
0.9998 EUR |
0.9917 EUR |
| 2024-10-10 |
0.9587 EUR |
13,259.8560 |
0.9734 EUR |
0.9372 EUR |
0.9835 EUR |
0.9496 EUR |
| 2024-10-09 |
1.0022 EUR |
74,136.2848 |
1.0457 EUR |
0.9680 EUR |
1.0457 EUR |
0.9723 EUR |
| 2024-10-08 |
1.0530 EUR |
374,708.9769 |
0.9667 EUR |
0.9667 EUR |
1.1221 EUR |
1.0289 EUR |
| 2024-10-07 |
0.9686 EUR |
10,751.8014 |
0.9703 EUR |
0.9616 EUR |
0.9941 EUR |
0.9689 EUR |
| 2024-10-06 |
0.9890 EUR |
18,931.2037 |
0.9577 EUR |
0.9577 EUR |
1.0059 EUR |
0.9750 EUR |
| 2024-10-05 |
0.9592 EUR |
2,073.0355 |
0.9562 EUR |
0.9430 EUR |
0.9736 EUR |
0.9479 EUR |
| 2024-10-04 |
0.9434 EUR |
3,622.4396 |
0.9289 EUR |
0.9289 EUR |
0.9603 EUR |
0.9603 EUR |
| 2024-10-03 |
0.9279 EUR |
21,547.2594 |
0.9415 EUR |
0.8994 EUR |
0.9417 EUR |
0.9152 EUR |
| 2024-10-02 |
0.9608 EUR |
12,355.5388 |
0.9509 EUR |
0.9220 EUR |
0.9771 EUR |
0.9418 EUR |
| 2024-10-01 |
1.0018 EUR |
25,745.9630 |
1.0100 EUR |
0.9430 EUR |
1.0826 EUR |
0.9519 EUR |
| 2024-09-30 |
1.0340 EUR |
10,443.7375 |
1.0467 EUR |
1.0117 EUR |
1.0712 EUR |
1.0194 EUR |
| 2024-09-29 |
1.0716 EUR |
22,838.9389 |
1.0458 EUR |
1.0270 EUR |
1.0883 EUR |
1.0624 EUR |
| 2024-09-28 |
1.0647 EUR |
9,313.5551 |
1.0694 EUR |
1.0467 EUR |
1.0942 EUR |
1.0467 EUR |
| 2024-09-27 |
1.0734 EUR |
46,854.3178 |
1.0584 EUR |
1.0530 EUR |
1.1053 EUR |
1.0766 EUR |
| 2024-09-26 |
1.0556 EUR |
10,768.1808 |
1.0517 EUR |
1.0417 EUR |
1.0643 EUR |
1.0595 EUR |
| 2024-09-25 |
1.0456 EUR |
11,219.3657 |
1.0490 EUR |
1.0344 EUR |
1.0605 EUR |
1.0344 EUR |
| 2024-09-24 |
1.0300 EUR |
4,760.4552 |
1.0437 EUR |
1.0186 EUR |
1.0469 EUR |
1.0412 EUR |
| 2024-09-23 |
1.0398 EUR |
9,406.1489 |
1.0292 EUR |
1.0267 EUR |
1.0529 EUR |
1.0427 EUR |
| 2024-09-22 |
1.0577 EUR |
18,309.5439 |
1.0720 EUR |
1.0101 EUR |
1.0720 EUR |
1.0203 EUR |
| 2024-09-21 |
1.0701 EUR |
256,080.9612 |
1.0770 EUR |
1.0304 EUR |
1.1180 EUR |
1.0685 EUR |
| 2024-09-20 |
1.1218 EUR |
466,719.3107 |
1.0075 EUR |
0.9791 EUR |
1.1966 EUR |
1.0870 EUR |
| 2024-09-19 |
0.9971 EUR |
8,389.9071 |
0.9713 EUR |
0.9713 EUR |
1.0044 EUR |
0.9828 EUR |
| 2024-09-18 |
0.9360 EUR |
4,212.6835 |
0.9471 EUR |
0.9255 EUR |
0.9638 EUR |
0.9569 EUR |
| 2024-09-17 |
0.9268 EUR |
17,188.6482 |
0.9085 EUR |
0.9085 EUR |
0.9803 EUR |
0.9667 EUR |
| 2024-09-16 |
0.9450 EUR |
5,824.9384 |
0.9599 EUR |
0.9153 EUR |
0.9704 EUR |
0.9254 EUR |