Identifier on Bitvavo: RED-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2496 EUR |
70,189.4003 RED |
0.2400 EUR |
0.2320 EUR |
0.2431 EUR |
0.2325 EUR |
| 2025-12-04 |
0.2721 EUR |
600,045.3782 RED |
0.2525 EUR |
0.2428 EUR |
0.3000 EUR |
0.2445 EUR |
| 2025-12-03 |
0.2281 EUR |
69,453.5573 RED |
0.2276 EUR |
0.2252 EUR |
0.2360 EUR |
0.2342 EUR |
| 2025-12-02 |
0.2263 EUR |
65,277.1672 RED |
0.2108 EUR |
0.2108 EUR |
0.2295 EUR |
0.2290 EUR |
| 2025-12-01 |
0.2082 EUR |
19,486.8476 RED |
0.2162 EUR |
0.2052 EUR |
0.2162 EUR |
0.2113 EUR |
| 2025-11-30 |
0.2321 EUR |
5,377.7482 RED |
0.2288 EUR |
0.2288 EUR |
0.2337 EUR |
0.2329 EUR |
| 2025-11-29 |
0.2383 EUR |
10,127.9588 RED |
0.2367 EUR |
0.2359 EUR |
0.2406 EUR |
0.2375 EUR |
| 2025-11-28 |
0.2436 EUR |
109,495.2178 RED |
0.2409 EUR |
0.2338 EUR |
0.2520 EUR |
0.2338 EUR |
| 2025-11-27 |
0.2389 EUR |
120,289.3785 RED |
0.2290 EUR |
0.2274 EUR |
0.2469 EUR |
0.2466 EUR |
| 2025-11-26 |
0.2227 EUR |
1,842.7112 RED |
0.2227 EUR |
0.2200 EUR |
0.2233 EUR |
0.2205 EUR |
| 2025-11-25 |
0.2244 EUR |
1,536.8272 RED |
0.2249 EUR |
0.2218 EUR |
0.2251 EUR |
0.2218 EUR |
| 2025-11-24 |
0.2218 EUR |
2,935.4893 RED |
0.2238 EUR |
0.2173 EUR |
0.2238 EUR |
0.2213 EUR |
| 2025-11-23 |
0.2268 EUR |
205,277.5348 RED |
0.2254 EUR |
0.2254 EUR |
0.2304 EUR |
0.2263 EUR |
| 2025-11-22 |
0.2358 EUR |
83,111.9628 RED |
0.2330 EUR |
0.2197 EUR |
0.2430 EUR |
0.2222 EUR |
| 2025-11-21 |
0.2262 EUR |
14,244.4580 RED |
0.2339 EUR |
0.2150 EUR |
0.2339 EUR |
0.2267 EUR |
| 2025-11-20 |
0.2415 EUR |
27,632.9890 RED |
0.2410 EUR |
0.2275 EUR |
0.2471 EUR |
0.2275 EUR |
| 2025-11-19 |
0.2359 EUR |
54,893.7457 RED |
0.2358 EUR |
0.2350 EUR |
0.2378 EUR |
0.2350 EUR |
| 2025-11-18 |
0.2373 EUR |
5,297.3890 RED |
0.2372 EUR |
0.2345 EUR |
0.2421 EUR |
0.2405 EUR |
| 2025-11-17 |
0.2447 EUR |
2,279.4341 RED |
0.2486 EUR |
0.2353 EUR |
0.2486 EUR |
0.2353 EUR |
| 2025-11-16 |
0.2460 EUR |
906.4821 RED |
0.2545 EUR |
0.2415 EUR |
0.2545 EUR |
0.2423 EUR |
| 2025-11-15 |
0.2508 EUR |
841.7832 RED |
0.2558 EUR |
0.2498 EUR |
0.2565 EUR |
0.2512 EUR |
| 2025-11-14 |
0.2518 EUR |
21,414.1982 RED |
0.2538 EUR |
0.2411 EUR |
0.2538 EUR |
0.2529 EUR |
| 2025-11-13 |
0.2722 EUR |
86,132.8119 RED |
0.2728 EUR |
0.2676 EUR |
0.2754 EUR |
0.2710 EUR |
| 2025-11-12 |
0.2650 EUR |
46,719.6860 RED |
0.2633 EUR |
0.2615 EUR |
0.2723 EUR |
0.2651 EUR |
| 2025-11-11 |
0.2853 EUR |
91,981.4671 RED |
0.2955 EUR |
0.2650 EUR |
0.2974 EUR |
0.2650 EUR |
| 2025-11-10 |
0.3084 EUR |
215,412.8751 RED |
0.2924 EUR |
0.2834 EUR |
0.3450 EUR |
0.2834 EUR |
| 2025-11-09 |
0.2779 EUR |
157,254.0795 RED |
0.2743 EUR |
0.2672 EUR |
0.2877 EUR |
0.2842 EUR |
| 2025-11-08 |
0.2840 EUR |
20,224.7620 RED |
0.2843 EUR |
0.2747 EUR |
0.2847 EUR |
0.2771 EUR |
| 2025-11-07 |
0.2583 EUR |
1,088.6742 RED |
0.2611 EUR |
0.2520 EUR |
0.2677 EUR |
0.2526 EUR |
| 2025-11-06 |
0.2535 EUR |
7,997.4542 RED |
0.2545 EUR |
0.2482 EUR |
0.2570 EUR |
0.2550 EUR |
| 2025-11-05 |
0.2206 EUR |
1,130.4871 RED |
0.2471 EUR |
0.2434 EUR |
0.2555 EUR |
0.2535 EUR |
| 2025-11-04 |
0.2463 EUR |
11,276.1858 RED |
0.2504 EUR |
0.2442 EUR |
0.2562 EUR |
0.2562 EUR |
| 2025-11-03 |
0.2521 EUR |
32,502.0132 RED |
0.2750 EUR |
0.2471 EUR |
0.2750 EUR |
0.2490 EUR |
| 2025-11-02 |
0.2775 EUR |
5,531.1837 RED |
0.2861 EUR |
0.2750 EUR |
0.2875 EUR |
0.2754 EUR |
| 2025-11-01 |
0.2816 EUR |
2,622.2228 RED |
0.2807 EUR |
0.2807 EUR |
0.2891 EUR |
0.2891 EUR |
| 2025-10-31 |
0.2689 EUR |
3,475.0935 RED |
0.2793 EUR |
0.2718 EUR |
0.2799 EUR |
0.2718 EUR |
| 2025-10-30 |
0.2705 EUR |
7,878.6146 RED |
0.2915 EUR |
0.2612 EUR |
0.2915 EUR |
0.2618 EUR |
| 2025-10-29 |
0.2917 EUR |
6,654.7208 RED |
0.2942 EUR |
0.2862 EUR |
0.2983 EUR |
0.2939 EUR |
| 2025-10-28 |
0.2984 EUR |
19,447.0600 RED |
0.2988 EUR |
0.2880 EUR |
0.3079 EUR |
0.2932 EUR |
| 2025-10-27 |
0.3046 EUR |
8,408.3858 RED |
0.3091 EUR |
0.2995 EUR |
0.3091 EUR |
0.3062 EUR |
| 2025-10-26 |
0.3076 EUR |
33,938.5398 RED |
0.2988 EUR |
0.2988 EUR |
0.3107 EUR |
0.3076 EUR |
| 2025-10-25 |
0.3056 EUR |
68,243.2961 RED |
0.2973 EUR |
0.2938 EUR |
0.3119 EUR |
0.3079 EUR |
| 2025-10-24 |
0.2944 EUR |
43,768.8434 RED |
0.2988 EUR |
0.2900 EUR |
0.3014 EUR |
0.2900 EUR |
| 2025-10-23 |
0.2988 EUR |
295,208.9780 RED |
0.2823 EUR |
0.2823 EUR |
0.3180 EUR |
0.2988 EUR |
| 2025-10-22 |
0.2908 EUR |
66,929.2466 RED |
0.2962 EUR |
0.2875 EUR |
0.2962 EUR |
0.2875 EUR |
| 2025-10-21 |
0.3158 EUR |
23,152.2294 RED |
0.3000 EUR |
0.2902 EUR |
0.3198 EUR |
0.3131 EUR |
| 2025-10-20 |
0.3042 EUR |
14,537.7794 RED |
0.2984 EUR |
0.2977 EUR |
0.3128 EUR |
0.3011 EUR |
| 2025-10-19 |
0.3089 EUR |
16,733.2279 RED |
0.3048 EUR |
0.2957 EUR |
0.3131 EUR |
0.3067 EUR |
| 2025-10-18 |
0.3020 EUR |
18,922.5355 RED |
0.3074 EUR |
0.2998 EUR |
0.3092 EUR |
0.3032 EUR |
| 2025-10-17 |
0.3020 EUR |
37,754.4208 RED |
0.3055 EUR |
0.2843 EUR |
0.3114 EUR |
0.3114 EUR |