Identifier on Bitvavo: RED-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.5503 EUR |
1,016,180.3966 RED |
0.5649 EUR |
0.5363 EUR |
0.5749 EUR |
0.5488 EUR |
| 2025-09-05 |
0.5779 EUR |
5,324,321.7100 RED |
0.3513 EUR |
0.3513 EUR |
0.7900 EUR |
0.5794 EUR |
| 2025-09-04 |
0.3776 EUR |
173,641.2118 RED |
0.3847 EUR |
0.3452 EUR |
0.3861 EUR |
0.3454 EUR |
| 2025-09-03 |
0.3526 EUR |
157,938.3907 RED |
0.3534 EUR |
0.3493 EUR |
0.3592 EUR |
0.3574 EUR |
| 2025-09-02 |
0.3593 EUR |
222,717.9964 RED |
0.3561 EUR |
0.3523 EUR |
0.3691 EUR |
0.3532 EUR |
| 2025-09-01 |
0.3661 EUR |
233,634.5286 RED |
0.3814 EUR |
0.3529 EUR |
0.3834 EUR |
0.3578 EUR |
| 2025-08-31 |
0.3930 EUR |
519,709.7719 RED |
0.3909 EUR |
0.3789 EUR |
0.4037 EUR |
0.3911 EUR |
| 2025-08-30 |
0.4427 EUR |
4,058,506.9973 RED |
0.3752 EUR |
0.3745 EUR |
0.5300 EUR |
0.3961 EUR |
| 2025-08-29 |
0.3641 EUR |
72,479.9869 RED |
0.3592 EUR |
0.3458 EUR |
0.3719 EUR |
0.3534 EUR |
| 2025-08-28 |
0.3648 EUR |
71,394.7986 RED |
0.3604 EUR |
0.3583 EUR |
0.3722 EUR |
0.3593 EUR |
| 2025-08-27 |
0.3569 EUR |
357,368.1695 RED |
0.3400 EUR |
0.3400 EUR |
0.3811 EUR |
0.3679 EUR |
| 2025-08-26 |
0.3216 EUR |
47,138.9152 RED |
0.3116 EUR |
0.3116 EUR |
0.3334 EUR |
0.3318 EUR |
| 2025-08-25 |
0.3402 EUR |
9,786.3255 RED |
0.3462 EUR |
0.3214 EUR |
0.3464 EUR |
0.3225 EUR |
| 2025-08-24 |
0.3432 EUR |
26,435.4691 RED |
0.3432 EUR |
0.3360 EUR |
0.3490 EUR |
0.3441 EUR |
| 2025-08-23 |
0.3533 EUR |
13,001.9987 RED |
0.3563 EUR |
0.3493 EUR |
0.3570 EUR |
0.3509 EUR |
| 2025-08-22 |
0.3429 EUR |
51,413.8026 RED |
0.3350 EUR |
0.3203 EUR |
0.3569 EUR |
0.3550 EUR |
| 2025-08-21 |
0.3278 EUR |
89,767.3883 RED |
0.3300 EUR |
0.3181 EUR |
0.3400 EUR |
0.3227 EUR |
| 2025-08-20 |
0.3272 EUR |
63,067.6278 RED |
0.3250 EUR |
0.3186 EUR |
0.3343 EUR |
0.3292 EUR |
| 2025-08-19 |
0.3105 EUR |
49,041.6733 RED |
0.3082 EUR |
0.3082 EUR |
0.3252 EUR |
0.3124 EUR |
| 2025-08-18 |
0.3189 EUR |
7,593.9803 RED |
0.3186 EUR |
0.3120 EUR |
0.3209 EUR |
0.3138 EUR |
| 2025-08-17 |
0.3314 EUR |
21,940.6615 RED |
0.3313 EUR |
0.3284 EUR |
0.3423 EUR |
0.3318 EUR |
| 2025-08-16 |
0.3243 EUR |
130,315.6744 RED |
0.3233 EUR |
0.3191 EUR |
0.3284 EUR |
0.3262 EUR |
| 2025-08-15 |
0.3194 EUR |
72,530.3365 RED |
0.3193 EUR |
0.3115 EUR |
0.3285 EUR |
0.3115 EUR |
| 2025-08-14 |
0.3396 EUR |
255,670.1542 RED |
0.3650 EUR |
0.3197 EUR |
0.3675 EUR |
0.3239 EUR |
| 2025-08-13 |
0.3603 EUR |
57,743.6460 RED |
0.3602 EUR |
0.3548 EUR |
0.3649 EUR |
0.3589 EUR |
| 2025-08-12 |
0.3582 EUR |
104,208.6381 RED |
0.3662 EUR |
0.3433 EUR |
0.3662 EUR |
0.3594 EUR |
| 2025-08-11 |
0.3804 EUR |
342,363.1589 RED |
0.3730 EUR |
0.3597 EUR |
0.3960 EUR |
0.3783 EUR |
| 2025-08-10 |
0.3823 EUR |
47,711.6270 RED |
0.3850 EUR |
0.3691 EUR |
0.3919 EUR |
0.3777 EUR |
| 2025-08-09 |
0.3850 EUR |
289,310.5513 RED |
0.3500 EUR |
0.3438 EUR |
0.4075 EUR |
0.3983 EUR |
| 2025-08-08 |
0.3524 EUR |
136,582.0542 RED |
0.3546 EUR |
0.3426 EUR |
0.3614 EUR |
0.3484 EUR |
| 2025-08-07 |
0.3454 EUR |
128,196.3512 RED |
0.3531 EUR |
0.3364 EUR |
0.3557 EUR |
0.3498 EUR |
| 2025-08-06 |
0.3567 EUR |
665,282.2657 RED |
0.3218 EUR |
0.3165 EUR |
0.3707 EUR |
0.3514 EUR |
| 2025-08-05 |
0.3442 EUR |
1,062,283.9476 RED |
0.3344 EUR |
0.3170 EUR |
0.3930 EUR |
0.3225 EUR |
| 2025-08-04 |
0.3219 EUR |
715,275.3170 RED |
0.2906 EUR |
0.2891 EUR |
0.3380 EUR |
0.3327 EUR |
| 2025-08-03 |
0.2821 EUR |
41,616.5678 RED |
0.2797 EUR |
0.2797 EUR |
0.2892 EUR |
0.2884 EUR |
| 2025-08-02 |
0.2816 EUR |
23,616.5530 RED |
0.2933 EUR |
0.2741 EUR |
0.2933 EUR |
0.2777 EUR |
| 2025-08-01 |
0.2907 EUR |
19,988.3634 RED |
0.2912 EUR |
0.2820 EUR |
0.2993 EUR |
0.2864 EUR |
| 2025-07-31 |
0.3182 EUR |
60,614.4567 RED |
0.3231 EUR |
0.2988 EUR |
0.3312 EUR |
0.2988 EUR |
| 2025-07-30 |
0.3279 EUR |
88,283.7910 RED |
0.3307 EUR |
0.3125 EUR |
0.3458 EUR |
0.3189 EUR |
| 2025-07-29 |
0.3412 EUR |
309,606.3037 RED |
0.3108 EUR |
0.3055 EUR |
0.3800 EUR |
0.3296 EUR |
| 2025-07-28 |
0.3219 EUR |
67,370.1228 RED |
0.3274 EUR |
0.3065 EUR |
0.3396 EUR |
0.3097 EUR |
| 2025-07-27 |
0.3335 EUR |
89,668.0464 RED |
0.3337 EUR |
0.3230 EUR |
0.3432 EUR |
0.3283 EUR |
| 2025-07-26 |
0.3413 EUR |
1,086,719.5722 RED |
0.3027 EUR |
0.3027 EUR |
0.3674 EUR |
0.3402 EUR |
| 2025-07-25 |
0.3009 EUR |
5,643.2875 RED |
0.2900 EUR |
0.2900 EUR |
0.3049 EUR |
0.3030 EUR |
| 2025-07-24 |
0.2865 EUR |
89,070.4004 RED |
0.2942 EUR |
0.2752 EUR |
0.3040 EUR |
0.3023 EUR |
| 2025-07-23 |
0.3044 EUR |
48,781.1215 RED |
0.3191 EUR |
0.2950 EUR |
0.3239 EUR |
0.3005 EUR |
| 2025-07-22 |
0.3103 EUR |
154,329.7923 RED |
0.3200 EUR |
0.2955 EUR |
0.3205 EUR |
0.3070 EUR |
| 2025-07-21 |
0.3109 EUR |
68,481.7529 RED |
0.3080 EUR |
0.3054 EUR |
0.3209 EUR |
0.3155 EUR |
| 2025-07-20 |
0.3080 EUR |
91,929.5527 RED |
0.3019 EUR |
0.2976 EUR |
0.3182 EUR |
0.3142 EUR |
| 2025-07-19 |
0.2905 EUR |
68,877.4902 RED |
0.2924 EUR |
0.2852 EUR |
0.3007 EUR |
0.2998 EUR |