Identifier on Bitvavo: RARE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0510 EUR |
1,509,266.8545 RARE |
0.0503 EUR |
0.0499 EUR |
0.0517 EUR |
0.0504 EUR |
| 2025-04-17 |
0.0539 EUR |
7,323,100.6700 RARE |
0.0512 EUR |
0.0504 EUR |
0.0576 EUR |
0.0515 EUR |
| 2025-04-16 |
0.0570 EUR |
18,552,507.1512 RARE |
0.0487 EUR |
0.0480 EUR |
0.0633 EUR |
0.0527 EUR |
| 2025-04-15 |
0.0502 EUR |
1,187,063.9204 RARE |
0.0500 EUR |
0.0487 EUR |
0.0513 EUR |
0.0490 EUR |
| 2025-04-14 |
0.0500 EUR |
1,740,669.4030 RARE |
0.0500 EUR |
0.0485 EUR |
0.0515 EUR |
0.0492 EUR |
| 2025-04-13 |
0.0519 EUR |
1,039,068.9483 RARE |
0.0547 EUR |
0.0491 EUR |
0.0547 EUR |
0.0494 EUR |
| 2025-04-12 |
0.0549 EUR |
1,416,537.7072 RARE |
0.0536 EUR |
0.0531 EUR |
0.0568 EUR |
0.0550 EUR |
| 2025-04-11 |
0.0553 EUR |
1,721,955.2819 RARE |
0.0551 EUR |
0.0540 EUR |
0.0563 EUR |
0.0547 EUR |
| 2025-04-10 |
0.0575 EUR |
2,251,515.6531 RARE |
0.0610 EUR |
0.0547 EUR |
0.0610 EUR |
0.0552 EUR |
| 2025-04-09 |
0.0590 EUR |
5,564,765.5158 RARE |
0.0529 EUR |
0.0517 EUR |
0.0619 EUR |
0.0608 EUR |
| 2025-04-08 |
0.0581 EUR |
6,877,929.6489 RARE |
0.0610 EUR |
0.0531 EUR |
0.0633 EUR |
0.0532 EUR |
| 2025-04-07 |
0.0641 EUR |
11,360,830.0595 RARE |
0.0637 EUR |
0.0603 EUR |
0.0682 EUR |
0.0630 EUR |
| 2025-04-06 |
0.0655 EUR |
28,830,917.2090 RARE |
0.0583 EUR |
0.0582 EUR |
0.0688 EUR |
0.0633 EUR |
| 2025-04-05 |
0.0617 EUR |
9,397,846.8609 RARE |
0.0605 EUR |
0.0577 EUR |
0.0656 EUR |
0.0585 EUR |
| 2025-04-04 |
0.0658 EUR |
27,266,669.0094 RARE |
0.0631 EUR |
0.0608 EUR |
0.0750 EUR |
0.0645 EUR |
| 2025-04-03 |
0.0633 EUR |
69,497,924.2271 RARE |
0.0512 EUR |
0.0510 EUR |
0.0730 EUR |
0.0632 EUR |
| 2025-04-02 |
0.0506 EUR |
323,342.7974 RARE |
0.0517 EUR |
0.0499 EUR |
0.0521 EUR |
0.0509 EUR |
| 2025-04-01 |
0.0558 EUR |
86,864.9963 RARE |
0.0560 EUR |
0.0540 EUR |
0.0571 EUR |
0.0542 EUR |
| 2025-03-31 |
0.0556 EUR |
276,924.8705 RARE |
0.0550 EUR |
0.0546 EUR |
0.0573 EUR |
0.0557 EUR |
| 2025-03-30 |
0.0572 EUR |
74,098.7365 RARE |
0.0571 EUR |
0.0556 EUR |
0.0582 EUR |
0.0556 EUR |
| 2025-03-29 |
0.0585 EUR |
143,476.0411 RARE |
0.0596 EUR |
0.0555 EUR |
0.0598 EUR |
0.0556 EUR |
| 2025-03-28 |
0.0601 EUR |
935,193.2231 RARE |
0.0630 EUR |
0.0584 EUR |
0.0633 EUR |
0.0598 EUR |
| 2025-03-27 |
0.0647 EUR |
523,658.5746 RARE |
0.0644 EUR |
0.0630 EUR |
0.0665 EUR |
0.0640 EUR |
| 2025-03-26 |
0.0657 EUR |
753,070.4254 RARE |
0.0675 EUR |
0.0635 EUR |
0.0675 EUR |
0.0639 EUR |
| 2025-03-25 |
0.0673 EUR |
387,711.4764 RARE |
0.0673 EUR |
0.0648 EUR |
0.0678 EUR |
0.0678 EUR |
| 2025-03-24 |
0.0685 EUR |
433,414.6226 RARE |
0.0671 EUR |
0.0664 EUR |
0.0702 EUR |
0.0679 EUR |
| 2025-03-23 |
0.0677 EUR |
502,514.9754 RARE |
0.0678 EUR |
0.0668 EUR |
0.0684 EUR |
0.0674 EUR |
| 2025-03-22 |
0.0712 EUR |
850,065.4493 RARE |
0.0693 EUR |
0.0691 EUR |
0.0731 EUR |
0.0726 EUR |
| 2025-03-21 |
0.0734 EUR |
1,203,038.9308 RARE |
0.0760 EUR |
0.0698 EUR |
0.0769 EUR |
0.0708 EUR |
| 2025-03-20 |
0.0775 EUR |
2,018,611.7672 RARE |
0.0783 EUR |
0.0756 EUR |
0.0790 EUR |
0.0756 EUR |
| 2025-03-19 |
0.0788 EUR |
4,098,724.5249 RARE |
0.0777 EUR |
0.0764 EUR |
0.0806 EUR |
0.0783 EUR |
| 2025-03-18 |
0.0832 EUR |
2,871,238.5670 RARE |
0.0835 EUR |
0.0772 EUR |
0.0852 EUR |
0.0772 EUR |
| 2025-03-17 |
0.0839 EUR |
9,191,663.9723 RARE |
0.0840 EUR |
0.0806 EUR |
0.0872 EUR |
0.0831 EUR |
| 2025-03-16 |
0.0891 EUR |
5,261,352.5013 RARE |
0.0927 EUR |
0.0839 EUR |
0.0947 EUR |
0.0840 EUR |
| 2025-03-15 |
0.0949 EUR |
10,565,730.9175 RARE |
0.0996 EUR |
0.0911 EUR |
0.0998 EUR |
0.0934 EUR |
| 2025-03-14 |
0.0995 EUR |
45,185,097.4339 RARE |
0.0786 EUR |
0.0772 EUR |
0.1159 EUR |
0.1004 EUR |
| 2025-03-13 |
0.0821 EUR |
11,806,965.3151 RARE |
0.0873 EUR |
0.0774 EUR |
0.0889 EUR |
0.0791 EUR |
| 2025-03-12 |
0.0914 EUR |
27,990,553.5577 RARE |
0.0940 EUR |
0.0841 EUR |
0.0994 EUR |
0.0858 EUR |
| 2025-03-11 |
0.1064 EUR |
72,222,372.3646 RARE |
0.0918 EUR |
0.0888 EUR |
0.1243 EUR |
0.1199 EUR |
| 2025-03-10 |
0.0947 EUR |
164,743,019.1597 RARE |
0.0606 EUR |
0.0591 EUR |
0.1340 EUR |
0.1176 EUR |
| 2025-03-09 |
0.0651 EUR |
113,526,161.7725 RARE |
0.0605 EUR |
0.0437 EUR |
0.0788 EUR |
0.0748 EUR |
| 2025-03-08 |
0.0461 EUR |
1,233.3402 RARE |
0.0443 EUR |
0.0435 EUR |
0.0452 EUR |
0.0452 EUR |
| 2025-03-07 |
0.0462 EUR |
7,614.4468 RARE |
0.0443 EUR |
0.0434 EUR |
0.0466 EUR |
0.0455 EUR |
| 2025-03-06 |
0.0469 EUR |
21,622.0356 RARE |
0.0474 EUR |
0.0452 EUR |
0.0481 EUR |
0.0462 EUR |
| 2025-03-05 |
0.0457 EUR |
25,263.4376 RARE |
0.0465 EUR |
0.0454 EUR |
0.0474 EUR |
0.0471 EUR |
| 2025-03-04 |
0.0469 EUR |
33,942.1257 RARE |
0.0477 EUR |
0.0452 EUR |
0.0481 EUR |
0.0471 EUR |
| 2025-03-03 |
0.0575 EUR |
1,420.6807 RARE |
0.0563 EUR |
0.0553 EUR |
0.0564 EUR |
0.0553 EUR |
| 2025-03-02 |
0.0568 EUR |
59,301.6042 RARE |
0.0555 EUR |
0.0549 EUR |
0.0599 EUR |
0.0586 EUR |
| 2025-03-01 |
0.0566 EUR |
25,213.8975 RARE |
0.0554 EUR |
0.0549 EUR |
0.0580 EUR |
0.0579 EUR |
| 2025-02-28 |
0.0565 EUR |
439,161.6487 RARE |
0.0585 EUR |
0.0551 EUR |
0.0587 EUR |
0.0574 EUR |