Identifier on Bitvavo: RED-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.3445 EUR |
448,676.0691 RED |
0.3238 EUR |
0.3238 EUR |
0.3586 EUR |
0.3301 EUR |
| 2025-05-04 |
0.3227 EUR |
138,764.7133 RED |
0.3322 EUR |
0.3172 EUR |
0.3322 EUR |
0.3244 EUR |
| 2025-05-03 |
0.3459 EUR |
233,746.7933 RED |
0.3524 EUR |
0.3269 EUR |
0.3581 EUR |
0.3369 EUR |
| 2025-05-02 |
0.3609 EUR |
402,685.5815 RED |
0.3672 EUR |
0.3510 EUR |
0.3716 EUR |
0.3540 EUR |
| 2025-05-01 |
0.3644 EUR |
814,959.6952 RED |
0.3601 EUR |
0.3551 EUR |
0.3832 EUR |
0.3660 EUR |
| 2025-04-30 |
0.3573 EUR |
199,756.9634 RED |
0.3546 EUR |
0.3487 EUR |
0.3705 EUR |
0.3577 EUR |
| 2025-04-29 |
0.3658 EUR |
119,402.7285 RED |
0.3621 EUR |
0.3597 EUR |
0.3736 EUR |
0.3649 EUR |
| 2025-04-28 |
0.3671 EUR |
581,241.6253 RED |
0.3502 EUR |
0.3430 EUR |
0.3832 EUR |
0.3606 EUR |
| 2025-04-27 |
0.3550 EUR |
249,445.4458 RED |
0.3785 EUR |
0.3420 EUR |
0.3785 EUR |
0.3667 EUR |
| 2025-04-26 |
0.3671 EUR |
114,536.6615 RED |
0.3620 EUR |
0.3591 EUR |
0.3736 EUR |
0.3672 EUR |
| 2025-04-25 |
0.3663 EUR |
96,892.4837 RED |
0.3595 EUR |
0.3549 EUR |
0.3766 EUR |
0.3557 EUR |
| 2025-04-24 |
0.3505 EUR |
147,213.4836 RED |
0.3452 EUR |
0.3354 EUR |
0.3619 EUR |
0.3619 EUR |
| 2025-04-23 |
0.3534 EUR |
41,935.3411 RED |
0.3600 EUR |
0.3370 EUR |
0.3626 EUR |
0.3471 EUR |
| 2025-04-22 |
0.3586 EUR |
806,734.8730 RED |
0.3938 EUR |
0.3334 EUR |
0.3938 EUR |
0.3524 EUR |
| 2025-04-21 |
0.3484 EUR |
1,560,533.9952 RED |
0.3442 EUR |
0.3249 EUR |
0.3727 EUR |
0.3432 EUR |
| 2025-04-20 |
0.3496 EUR |
1,239,079.4364 RED |
0.3117 EUR |
0.3111 EUR |
0.3701 EUR |
0.3434 EUR |
| 2025-04-19 |
0.3180 EUR |
539,507.4479 RED |
0.3132 EUR |
0.3080 EUR |
0.3321 EUR |
0.3127 EUR |
| 2025-04-18 |
0.3068 EUR |
1,151,085.7584 RED |
0.2774 EUR |
0.2714 EUR |
0.3274 EUR |
0.3114 EUR |
| 2025-04-17 |
0.2855 EUR |
93,098.3592 RED |
0.2865 EUR |
0.2789 EUR |
0.2883 EUR |
0.2835 EUR |
| 2025-04-16 |
0.3021 EUR |
104,686.6983 RED |
0.3078 EUR |
0.2865 EUR |
0.3117 EUR |
0.2978 EUR |
| 2025-04-15 |
0.3284 EUR |
333,091.7112 RED |
0.3342 EUR |
0.3132 EUR |
0.3390 EUR |
0.3134 EUR |
| 2025-04-14 |
0.3367 EUR |
289,550.0030 RED |
0.3416 EUR |
0.3268 EUR |
0.3467 EUR |
0.3360 EUR |
| 2025-04-13 |
0.3619 EUR |
370,790.7113 RED |
0.3816 EUR |
0.3420 EUR |
0.3836 EUR |
0.3458 EUR |
| 2025-04-12 |
0.3918 EUR |
602,860.0164 RED |
0.4201 EUR |
0.3672 EUR |
0.4201 EUR |
0.3811 EUR |
| 2025-04-11 |
0.3931 EUR |
973,041.8567 RED |
0.3557 EUR |
0.3508 EUR |
0.4322 EUR |
0.4196 EUR |
| 2025-04-10 |
0.3852 EUR |
513,758.4596 RED |
0.3884 EUR |
0.3545 EUR |
0.4009 EUR |
0.3549 EUR |
| 2025-04-09 |
0.3696 EUR |
1,929,774.0429 RED |
0.3196 EUR |
0.3111 EUR |
0.3952 EUR |
0.3936 EUR |
| 2025-04-08 |
0.3369 EUR |
222,424.7027 RED |
0.3434 EUR |
0.3171 EUR |
0.3518 EUR |
0.3197 EUR |
| 2025-04-07 |
0.3240 EUR |
832,309.1613 RED |
0.3156 EUR |
0.2889 EUR |
0.3559 EUR |
0.3410 EUR |
| 2025-04-06 |
0.3367 EUR |
1,168,367.1216 RED |
0.3705 EUR |
0.3067 EUR |
0.3730 EUR |
0.3161 EUR |
| 2025-04-05 |
0.3763 EUR |
136,311.1180 RED |
0.3791 EUR |
0.3612 EUR |
0.3937 EUR |
0.3655 EUR |
| 2025-04-04 |
0.3793 EUR |
271,821.3856 RED |
0.3764 EUR |
0.3597 EUR |
0.3901 EUR |
0.3754 EUR |
| 2025-04-03 |
0.3865 EUR |
173,886.5698 RED |
0.3880 EUR |
0.3708 EUR |
0.4043 EUR |
0.3792 EUR |
| 2025-04-02 |
0.4130 EUR |
299,998.7162 RED |
0.4466 EUR |
0.3862 EUR |
0.4466 EUR |
0.3911 EUR |
| 2025-04-01 |
0.4665 EUR |
290,775.3479 RED |
0.4689 EUR |
0.4555 EUR |
0.4848 EUR |
0.4605 EUR |
| 2025-03-31 |
0.4750 EUR |
133,695.9754 RED |
0.4857 EUR |
0.4536 EUR |
0.4937 EUR |
0.4744 EUR |
| 2025-03-30 |
0.5097 EUR |
540,680.1546 RED |
0.5115 EUR |
0.4846 EUR |
0.5238 EUR |
0.5013 EUR |
| 2025-03-29 |
0.4986 EUR |
639,107.4773 RED |
0.4977 EUR |
0.4778 EUR |
0.5184 EUR |
0.5028 EUR |
| 2025-03-28 |
0.5178 EUR |
209,787.1523 RED |
0.5226 EUR |
0.4907 EUR |
0.5295 EUR |
0.4958 EUR |
| 2025-03-27 |
0.5516 EUR |
591,035.3762 RED |
0.5433 EUR |
0.5260 EUR |
0.5765 EUR |
0.5321 EUR |
| 2025-03-26 |
0.5728 EUR |
1,142,529.2566 RED |
0.6022 EUR |
0.5414 EUR |
0.6022 EUR |
0.5533 EUR |
| 2025-03-25 |
0.6168 EUR |
3,213,649.3023 RED |
0.5700 EUR |
0.5551 EUR |
0.6579 EUR |
0.6011 EUR |
| 2025-03-24 |
0.5471 EUR |
753,634.0325 RED |
0.5385 EUR |
0.5270 EUR |
0.5700 EUR |
0.5553 EUR |
| 2025-03-23 |
0.5607 EUR |
614,861.8637 RED |
0.5583 EUR |
0.5299 EUR |
0.5945 EUR |
0.5320 EUR |
| 2025-03-22 |
0.5602 EUR |
758,689.5241 RED |
0.5409 EUR |
0.5409 EUR |
0.5674 EUR |
0.5494 EUR |
| 2025-03-21 |
0.5891 EUR |
555,408.4372 RED |
0.6205 EUR |
0.5648 EUR |
0.6303 EUR |
0.5693 EUR |
| 2025-03-20 |
0.6389 EUR |
1,356,442.3219 RED |
0.6677 EUR |
0.5960 EUR |
0.6846 EUR |
0.6061 EUR |
| 2025-03-19 |
0.6453 EUR |
3,257,013.9206 RED |
0.6306 EUR |
0.5965 EUR |
0.7070 EUR |
0.6602 EUR |
| 2025-03-18 |
0.6331 EUR |
1,491,445.8904 RED |
0.6539 EUR |
0.5944 EUR |
0.6581 EUR |
0.6268 EUR |
| 2025-03-17 |
0.6722 EUR |
3,865,638.0622 RED |
0.7109 EUR |
0.6337 EUR |
0.7170 EUR |
0.6539 EUR |