Identifier on Bitvavo: RARE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.0436 EUR |
551,579.3147 RARE |
0.0434 EUR |
0.0428 EUR |
0.0446 EUR |
0.0437 EUR |
| 2025-07-08 |
0.0455 EUR |
6,071,530.3214 RARE |
0.0415 EUR |
0.0415 EUR |
0.0480 EUR |
0.0442 EUR |
| 2025-07-07 |
0.0419 EUR |
9,515.3300 RARE |
0.0420 EUR |
0.0415 EUR |
0.0420 EUR |
0.0415 EUR |
| 2025-07-06 |
0.0413 EUR |
171,437.3915 RARE |
0.0413 EUR |
0.0409 EUR |
0.0418 EUR |
0.0417 EUR |
| 2025-07-05 |
0.0414 EUR |
30,857.0691 RARE |
0.0419 EUR |
0.0410 EUR |
0.0421 EUR |
0.0410 EUR |
| 2025-07-04 |
0.0425 EUR |
70,415.6605 RARE |
0.0437 EUR |
0.0414 EUR |
0.0437 EUR |
0.0414 EUR |
| 2025-07-03 |
0.0438 EUR |
345,517.8676 RARE |
0.0434 EUR |
0.0434 EUR |
0.0445 EUR |
0.0445 EUR |
| 2025-07-02 |
0.0425 EUR |
245,458.9015 RARE |
0.0421 EUR |
0.0417 EUR |
0.0441 EUR |
0.0434 EUR |
| 2025-07-01 |
0.0423 EUR |
664,641.2004 RARE |
0.0431 EUR |
0.0415 EUR |
0.0431 EUR |
0.0417 EUR |
| 2025-06-30 |
0.0443 EUR |
720,156.0855 RARE |
0.0451 EUR |
0.0431 EUR |
0.0456 EUR |
0.0435 EUR |
| 2025-06-29 |
0.0447 EUR |
744,066.0171 RARE |
0.0444 EUR |
0.0439 EUR |
0.0452 EUR |
0.0448 EUR |
| 2025-06-28 |
0.0440 EUR |
1,368,269.4614 RARE |
0.0438 EUR |
0.0434 EUR |
0.0451 EUR |
0.0451 EUR |
| 2025-06-27 |
0.0458 EUR |
13,020,599.9537 RARE |
0.0452 EUR |
0.0425 EUR |
0.0505 EUR |
0.0431 EUR |
| 2025-06-26 |
0.0483 EUR |
25,125,395.6114 RARE |
0.0411 EUR |
0.0404 EUR |
0.0570 EUR |
0.0467 EUR |
| 2025-06-25 |
0.0413 EUR |
16,598.4600 RARE |
0.0414 EUR |
0.0400 EUR |
0.0414 EUR |
0.0400 EUR |
| 2025-06-24 |
0.0409 EUR |
130,015.9402 RARE |
0.0415 EUR |
0.0415 EUR |
0.0426 EUR |
0.0418 EUR |
| 2025-06-23 |
0.0395 EUR |
325,273.7939 RARE |
0.0384 EUR |
0.0381 EUR |
0.0401 EUR |
0.0401 EUR |
| 2025-06-22 |
0.0388 EUR |
219,721.2455 RARE |
0.0389 EUR |
0.0369 EUR |
0.0391 EUR |
0.0372 EUR |
| 2025-06-21 |
0.0410 EUR |
534,782.3020 RARE |
0.0423 EUR |
0.0400 EUR |
0.0426 EUR |
0.0403 EUR |
| 2025-06-20 |
0.0436 EUR |
9,000.2543 RARE |
0.0438 EUR |
0.0429 EUR |
0.0441 EUR |
0.0430 EUR |
| 2025-06-19 |
0.0436 EUR |
3,309.7611 RARE |
0.0440 EUR |
0.0431 EUR |
0.0440 EUR |
0.0433 EUR |
| 2025-06-18 |
0.0436 EUR |
73.8466 RARE |
0.0428 EUR |
0.0428 EUR |
0.0428 EUR |
0.0428 EUR |
| 2025-06-17 |
0.0443 EUR |
3,041.9558 RARE |
0.0436 EUR |
0.0430 EUR |
0.0453 EUR |
0.0433 EUR |
| 2025-06-16 |
0.0460 EUR |
930.3768 RARE |
0.0449 EUR |
0.0449 EUR |
0.0467 EUR |
0.0467 EUR |
| 2025-06-15 |
0.0451 EUR |
107,605.5838 RARE |
0.0452 EUR |
0.0447 EUR |
0.0454 EUR |
0.0447 EUR |
| 2025-06-14 |
0.0462 EUR |
12,756.5031 RARE |
0.0464 EUR |
0.0461 EUR |
0.0469 EUR |
0.0461 EUR |
| 2025-06-13 |
0.0448 EUR |
37,772.3966 RARE |
0.0460 EUR |
0.0435 EUR |
0.0461 EUR |
0.0461 EUR |
| 2025-06-12 |
0.0488 EUR |
103,782.3466 RARE |
0.0488 EUR |
0.0487 EUR |
0.0497 EUR |
0.0495 EUR |
| 2025-06-11 |
0.0526 EUR |
17,526.8715 RARE |
0.0531 EUR |
0.0521 EUR |
0.0531 EUR |
0.0521 EUR |
| 2025-06-10 |
0.0498 EUR |
1,908.2265 RARE |
0.0512 EUR |
0.0512 EUR |
0.0520 EUR |
0.0517 EUR |
| 2025-06-09 |
0.0492 EUR |
12,516.2927 RARE |
0.0489 EUR |
0.0479 EUR |
0.0502 EUR |
0.0502 EUR |
| 2025-06-08 |
0.0502 EUR |
922.0398 RARE |
0.0503 EUR |
0.0498 EUR |
0.0507 EUR |
0.0504 EUR |
| 2025-06-07 |
0.0501 EUR |
161,976.6259 RARE |
0.0487 EUR |
0.0487 EUR |
0.0503 EUR |
0.0496 EUR |
| 2025-06-06 |
0.0499 EUR |
74,443.2291 RARE |
0.0484 EUR |
0.0483 EUR |
0.0512 EUR |
0.0489 EUR |
| 2025-06-05 |
0.0496 EUR |
19,051.2375 RARE |
0.0516 EUR |
0.0476 EUR |
0.0517 EUR |
0.0476 EUR |
| 2025-06-04 |
0.0529 EUR |
146,521.3649 RARE |
0.0530 EUR |
0.0504 EUR |
0.0531 EUR |
0.0504 EUR |
| 2025-06-03 |
0.0523 EUR |
212,045.2663 RARE |
0.0515 EUR |
0.0510 EUR |
0.0533 EUR |
0.0523 EUR |
| 2025-06-02 |
0.0489 EUR |
406,463.0545 RARE |
0.0500 EUR |
0.0477 EUR |
0.0503 EUR |
0.0488 EUR |
| 2025-06-01 |
0.0507 EUR |
183,524.9186 RARE |
0.0489 EUR |
0.0481 EUR |
0.0519 EUR |
0.0491 EUR |
| 2025-05-31 |
0.0486 EUR |
211,586.4542 RARE |
0.0470 EUR |
0.0467 EUR |
0.0491 EUR |
0.0486 EUR |
| 2025-05-30 |
0.0518 EUR |
185,676.4623 RARE |
0.0522 EUR |
0.0488 EUR |
0.0527 EUR |
0.0504 EUR |
| 2025-05-29 |
0.0548 EUR |
81,540.5821 RARE |
0.0572 EUR |
0.0535 EUR |
0.0573 EUR |
0.0538 EUR |
| 2025-05-28 |
0.0553 EUR |
18,693.8312 RARE |
0.0560 EUR |
0.0546 EUR |
0.0569 EUR |
0.0551 EUR |
| 2025-05-27 |
0.0557 EUR |
457,226.8987 RARE |
0.0543 EUR |
0.0543 EUR |
0.0562 EUR |
0.0558 EUR |
| 2025-05-26 |
0.0560 EUR |
994,098.8189 RARE |
0.0546 EUR |
0.0540 EUR |
0.0572 EUR |
0.0545 EUR |
| 2025-05-25 |
0.0520 EUR |
137,076.2614 RARE |
0.0539 EUR |
0.0510 EUR |
0.0539 EUR |
0.0520 EUR |
| 2025-05-24 |
0.0548 EUR |
55,341.1630 RARE |
0.0539 EUR |
0.0539 EUR |
0.0551 EUR |
0.0550 EUR |
| 2025-05-23 |
0.0591 EUR |
30,919.5510 RARE |
0.0619 EUR |
0.0552 EUR |
0.0619 EUR |
0.0553 EUR |
| 2025-05-22 |
0.0596 EUR |
135,738.5357 RARE |
0.0585 EUR |
0.0567 EUR |
0.0603 EUR |
0.0598 EUR |
| 2025-05-21 |
0.0562 EUR |
375,956.5837 RARE |
0.0558 EUR |
0.0545 EUR |
0.0571 EUR |
0.0554 EUR |