Identifier on Bitvavo: RARE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.0646 EUR |
9,118.2927 RARE |
0.0650 EUR |
0.0632 EUR |
0.0662 EUR |
0.0637 EUR |
| 2025-02-17 |
0.0688 EUR |
1,634.7862 RARE |
0.0679 EUR |
0.0668 EUR |
0.0700 EUR |
0.0670 EUR |
| 2025-02-16 |
0.0697 EUR |
41,792.0383 RARE |
0.0694 EUR |
0.0693 EUR |
0.0709 EUR |
0.0693 EUR |
| 2025-02-15 |
0.0698 EUR |
2,845.0840 RARE |
0.0705 EUR |
0.0696 EUR |
0.0705 EUR |
0.0698 EUR |
| 2025-02-14 |
0.0720 EUR |
45,762.8315 RARE |
0.0703 EUR |
0.0697 EUR |
0.0722 EUR |
0.0722 EUR |
| 2025-02-13 |
0.0701 EUR |
9,941.1635 RARE |
0.0713 EUR |
0.0693 EUR |
0.0713 EUR |
0.0700 EUR |
| 2025-02-12 |
0.0686 EUR |
79,990.6677 RARE |
0.0667 EUR |
0.0663 EUR |
0.0717 EUR |
0.0714 EUR |
| 2025-02-11 |
0.0688 EUR |
21,202.2113 RARE |
0.0679 EUR |
0.0674 EUR |
0.0710 EUR |
0.0696 EUR |
| 2025-02-10 |
0.0676 EUR |
29,902.6645 RARE |
0.0671 EUR |
0.0664 EUR |
0.0681 EUR |
0.0675 EUR |
| 2025-02-09 |
0.0672 EUR |
180,710.3030 RARE |
0.0662 EUR |
0.0625 EUR |
0.0693 EUR |
0.0625 EUR |
| 2025-02-08 |
0.0713 EUR |
881,807.8291 RARE |
0.0635 EUR |
0.0635 EUR |
0.0752 EUR |
0.0679 EUR |
| 2025-02-07 |
0.0644 EUR |
5,801.6953 RARE |
0.0630 EUR |
0.0630 EUR |
0.0666 EUR |
0.0647 EUR |
| 2025-02-06 |
0.0633 EUR |
43,760.9069 RARE |
0.0647 EUR |
0.0624 EUR |
0.0668 EUR |
0.0628 EUR |
| 2025-02-05 |
0.0675 EUR |
377,971.5041 RARE |
0.0664 EUR |
0.0638 EUR |
0.0680 EUR |
0.0639 EUR |
| 2025-02-04 |
0.0666 EUR |
39,056.0467 RARE |
0.0658 EUR |
0.0651 EUR |
0.0709 EUR |
0.0652 EUR |
| 2025-02-03 |
0.0677 EUR |
189,326.2518 RARE |
0.0611 EUR |
0.0553 EUR |
0.0689 EUR |
0.0683 EUR |
| 2025-02-02 |
0.0734 EUR |
129,602.5589 RARE |
0.0762 EUR |
0.0699 EUR |
0.0799 EUR |
0.0719 EUR |
| 2025-02-01 |
0.0829 EUR |
115,339.0688 RARE |
0.0858 EUR |
0.0798 EUR |
0.0858 EUR |
0.0799 EUR |
| 2025-01-31 |
0.0846 EUR |
366,228.0074 RARE |
0.0833 EUR |
0.0833 EUR |
0.0879 EUR |
0.0847 EUR |
| 2025-01-30 |
0.0838 EUR |
92,081.3551 RARE |
0.0851 EUR |
0.0837 EUR |
0.0859 EUR |
0.0838 EUR |
| 2025-01-29 |
0.0850 EUR |
185,883.3582 RARE |
0.0846 EUR |
0.0815 EUR |
0.0884 EUR |
0.0842 EUR |
| 2025-01-28 |
0.0866 EUR |
239,015.8903 RARE |
0.0868 EUR |
0.0821 EUR |
0.0916 EUR |
0.0821 EUR |
| 2025-01-27 |
0.0839 EUR |
20,604.7016 RARE |
0.0849 EUR |
0.0785 EUR |
0.0887 EUR |
0.0878 EUR |
| 2025-01-26 |
0.0906 EUR |
8,547.2765 RARE |
0.0895 EUR |
0.0895 EUR |
0.0913 EUR |
0.0909 EUR |
| 2025-01-25 |
0.0871 EUR |
18,452.0577 RARE |
0.0860 EUR |
0.0860 EUR |
0.0890 EUR |
0.0885 EUR |
| 2025-01-24 |
0.0911 EUR |
10,064.9795 RARE |
0.0898 EUR |
0.0898 EUR |
0.0925 EUR |
0.0900 EUR |
| 2025-01-23 |
0.0899 EUR |
12,012.6873 RARE |
0.0924 EUR |
0.0878 EUR |
0.0924 EUR |
0.0897 EUR |
| 2025-01-22 |
0.0944 EUR |
68,235.2118 RARE |
0.0941 EUR |
0.0932 EUR |
0.0949 EUR |
0.0948 EUR |
| 2025-01-21 |
0.0911 EUR |
13,544.8847 RARE |
0.0907 EUR |
0.0883 EUR |
0.0952 EUR |
0.0942 EUR |
| 2025-01-20 |
0.0901 EUR |
208,270.4787 RARE |
0.0925 EUR |
0.0874 EUR |
0.0991 EUR |
0.0916 EUR |
| 2025-01-19 |
0.1006 EUR |
73,638.1826 RARE |
0.1024 EUR |
0.0931 EUR |
0.1035 EUR |
0.0971 EUR |
| 2025-01-18 |
0.1031 EUR |
10,449.1607 RARE |
0.1107 EUR |
0.1001 EUR |
0.1107 EUR |
0.1001 EUR |
| 2025-01-17 |
0.1079 EUR |
24,198.1003 RARE |
0.1041 EUR |
0.1041 EUR |
0.1101 EUR |
0.1098 EUR |
| 2025-01-16 |
0.1048 EUR |
7,995.1837 RARE |
0.1056 EUR |
0.1023 EUR |
0.1056 EUR |
0.1051 EUR |
| 2025-01-15 |
0.1025 EUR |
33,104.5219 RARE |
0.1010 EUR |
0.0986 EUR |
0.1048 EUR |
0.1048 EUR |
| 2025-01-14 |
0.1006 EUR |
69,242.5654 RARE |
0.0994 EUR |
0.0986 EUR |
0.1017 EUR |
0.1002 EUR |
| 2025-01-13 |
0.0956 EUR |
33,177.0663 RARE |
0.0992 EUR |
0.0928 EUR |
0.0992 EUR |
0.0944 EUR |
| 2025-01-12 |
0.1023 EUR |
2,983.5410 RARE |
0.1038 EUR |
0.1017 EUR |
0.1038 EUR |
0.1020 EUR |
| 2025-01-11 |
0.1033 EUR |
20,630.4099 RARE |
0.1028 EUR |
0.1026 EUR |
0.1048 EUR |
0.1048 EUR |
| 2025-01-10 |
0.1030 EUR |
66,687.6473 RARE |
0.1001 EUR |
0.1001 EUR |
0.1035 EUR |
0.1030 EUR |
| 2025-01-09 |
0.1015 EUR |
101,582.8825 RARE |
0.1006 EUR |
0.0973 EUR |
0.1023 EUR |
0.0990 EUR |
| 2025-01-08 |
0.1014 EUR |
11,353.3166 RARE |
0.1038 EUR |
0.0973 EUR |
0.1038 EUR |
0.0991 EUR |
| 2025-01-07 |
0.1088 EUR |
19,486.0211 RARE |
0.1160 EUR |
0.1046 EUR |
0.1160 EUR |
0.1046 EUR |
| 2025-01-06 |
0.1180 EUR |
29,032.4783 RARE |
0.1158 EUR |
0.1158 EUR |
0.1195 EUR |
0.1170 EUR |
| 2025-01-05 |
0.1167 EUR |
22,521.4411 RARE |
0.1177 EUR |
0.1153 EUR |
0.1177 EUR |
0.1173 EUR |
| 2025-01-04 |
0.1175 EUR |
83,197.3920 RARE |
0.1174 EUR |
0.1163 EUR |
0.1181 EUR |
0.1181 EUR |
| 2025-01-03 |
0.1161 EUR |
81,641.0006 RARE |
0.1120 EUR |
0.1108 EUR |
0.1190 EUR |
0.1190 EUR |
| 2025-01-02 |
0.1165 EUR |
211,913.1245 RARE |
0.1123 EUR |
0.1116 EUR |
0.1168 EUR |
0.1153 EUR |
| 2025-01-01 |
0.1098 EUR |
36,639.7219 RARE |
0.1067 EUR |
0.1065 EUR |
0.1121 EUR |
0.1121 EUR |
| 2024-12-31 |
0.1092 EUR |
132,616.9763 RARE |
0.1067 EUR |
0.1061 EUR |
0.1116 EUR |
0.1083 EUR |