Identifier on Bitvavo: RED-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3637 EUR |
50,349.6611 RED |
0.3601 EUR |
0.3479 EUR |
0.3663 EUR |
0.3663 EUR |
| 2025-05-18 |
0.3807 EUR |
6,767.4072 RED |
0.3658 EUR |
0.3656 EUR |
0.3868 EUR |
0.3712 EUR |
| 2025-05-17 |
0.3664 EUR |
14,195.3356 RED |
0.3750 EUR |
0.3585 EUR |
0.3750 EUR |
0.3663 EUR |
| 2025-05-16 |
0.3965 EUR |
11,084.4469 RED |
0.3969 EUR |
0.3854 EUR |
0.4018 EUR |
0.3854 EUR |
| 2025-05-15 |
0.4000 EUR |
47,972.5116 RED |
0.4187 EUR |
0.3884 EUR |
0.4187 EUR |
0.3970 EUR |
| 2025-05-14 |
0.4496 EUR |
384,837.2660 RED |
0.4352 EUR |
0.4148 EUR |
0.4668 EUR |
0.4172 EUR |
| 2025-05-13 |
0.4088 EUR |
709,586.9833 RED |
0.4060 EUR |
0.3832 EUR |
0.4372 EUR |
0.4294 EUR |
| 2025-05-12 |
0.4182 EUR |
396,507.3254 RED |
0.4035 EUR |
0.3961 EUR |
0.4311 EUR |
0.4178 EUR |
| 2025-05-11 |
0.3972 EUR |
371,218.2052 RED |
0.4064 EUR |
0.3879 EUR |
0.4104 EUR |
0.4051 EUR |
| 2025-05-10 |
0.3897 EUR |
77,470.8449 RED |
0.3913 EUR |
0.3820 EUR |
0.3979 EUR |
0.3928 EUR |
| 2025-05-09 |
0.3822 EUR |
147,151.5616 RED |
0.3655 EUR |
0.3655 EUR |
0.3948 EUR |
0.3863 EUR |
| 2025-05-08 |
0.3587 EUR |
337,470.4544 RED |
0.3340 EUR |
0.3303 EUR |
0.3705 EUR |
0.3642 EUR |
| 2025-05-07 |
0.3194 EUR |
153,748.3930 RED |
0.3151 EUR |
0.3151 EUR |
0.3300 EUR |
0.3241 EUR |
| 2025-05-06 |
0.3256 EUR |
318,829.8727 RED |
0.3275 EUR |
0.3065 EUR |
0.3314 EUR |
0.3144 EUR |
| 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 |