Market RON / EUR
Identifier on Bitvavo: RON-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.4062 EUR |
7,260.1427 RON |
0.4016 EUR |
0.4016 EUR |
0.4117 EUR |
0.4023 EUR |
| 2025-09-07 |
0.3989 EUR |
2,097.6148 RON |
0.3988 EUR |
0.3973 EUR |
0.4047 EUR |
0.3997 EUR |
| 2025-09-06 |
0.3998 EUR |
4,282.5160 RON |
0.4014 EUR |
0.3965 EUR |
0.4027 EUR |
0.3974 EUR |
| 2025-09-05 |
0.4095 EUR |
11,762.2918 RON |
0.4090 EUR |
0.4000 EUR |
0.4155 EUR |
0.4029 EUR |
| 2025-09-04 |
0.4179 EUR |
3,752.5177 RON |
0.4250 EUR |
0.4044 EUR |
0.4250 EUR |
0.4098 EUR |
| 2025-09-03 |
0.4306 EUR |
10,954.8229 RON |
0.4246 EUR |
0.4184 EUR |
0.4329 EUR |
0.4286 EUR |
| 2025-09-02 |
0.4239 EUR |
3,868.2952 RON |
0.4200 EUR |
0.4200 EUR |
0.4271 EUR |
0.4229 EUR |
| 2025-09-01 |
0.4208 EUR |
1,662.5889 RON |
0.4254 EUR |
0.4150 EUR |
0.4372 EUR |
0.4166 EUR |
| 2025-08-31 |
0.4360 EUR |
2,943.3121 RON |
0.4291 EUR |
0.4291 EUR |
0.4512 EUR |
0.4374 EUR |
| 2025-08-30 |
0.4280 EUR |
512.7265 RON |
0.4279 EUR |
0.4279 EUR |
0.4293 EUR |
0.4293 EUR |
| 2025-08-29 |
0.4330 EUR |
5,604.7848 RON |
0.4339 EUR |
0.4248 EUR |
0.4339 EUR |
0.4248 EUR |
| 2025-08-28 |
0.4442 EUR |
5,224.2295 RON |
0.4515 EUR |
0.4409 EUR |
0.4524 EUR |
0.4420 EUR |
| 2025-08-27 |
0.4538 EUR |
2,420.7307 RON |
0.4483 EUR |
0.4483 EUR |
0.4589 EUR |
0.4544 EUR |
| 2025-08-26 |
0.4381 EUR |
25,627.4911 RON |
0.4363 EUR |
0.4254 EUR |
0.4540 EUR |
0.4540 EUR |
| 2025-08-25 |
0.4598 EUR |
2,375.8033 RON |
0.4784 EUR |
0.4466 EUR |
0.4784 EUR |
0.4470 EUR |
| 2025-08-24 |
0.4688 EUR |
1,125.7877 RON |
0.4754 EUR |
0.4657 EUR |
0.4852 EUR |
0.4852 EUR |
| 2025-08-23 |
0.4723 EUR |
13,671.4040 RON |
0.4700 EUR |
0.4686 EUR |
0.4745 EUR |
0.4707 EUR |
| 2025-08-22 |
0.4702 EUR |
5,708.9373 RON |
0.4554 EUR |
0.4554 EUR |
0.4906 EUR |
0.4877 EUR |
| 2025-08-21 |
0.4527 EUR |
18,412.7585 RON |
0.4527 EUR |
0.4457 EUR |
0.4576 EUR |
0.4533 EUR |
| 2025-08-20 |
0.4471 EUR |
6,453.8151 RON |
0.4480 EUR |
0.4343 EUR |
0.4528 EUR |
0.4504 EUR |
| 2025-08-19 |
0.4510 EUR |
1,795.7970 RON |
0.4543 EUR |
0.4466 EUR |
0.4544 EUR |
0.4467 EUR |
| 2025-08-18 |
0.4661 EUR |
13,500.4746 RON |
0.4707 EUR |
0.4561 EUR |
0.4707 EUR |
0.4633 EUR |
| 2025-08-17 |
0.4827 EUR |
2,737.4613 RON |
0.4737 EUR |
0.4737 EUR |
0.4909 EUR |
0.4862 EUR |
| 2025-08-16 |
0.4745 EUR |
8,968.9031 RON |
0.4769 EUR |
0.4707 EUR |
0.4769 EUR |
0.4732 EUR |
| 2025-08-15 |
0.4738 EUR |
23,481.1822 RON |
0.4850 EUR |
0.4604 EUR |
0.4869 EUR |
0.4680 EUR |
| 2025-08-14 |
0.4987 EUR |
34,042.3164 RON |
0.5121 EUR |
0.4751 EUR |
0.5121 EUR |
0.4786 EUR |
| 2025-08-13 |
0.5058 EUR |
33,839.5716 RON |
0.4987 EUR |
0.4972 EUR |
0.5132 EUR |
0.5114 EUR |
| 2025-08-12 |
0.4955 EUR |
8,408.7481 RON |
0.4827 EUR |
0.4779 EUR |
0.5053 EUR |
0.5053 EUR |
| 2025-08-11 |
0.4853 EUR |
16,096.0085 RON |
0.4905 EUR |
0.4752 EUR |
0.4947 EUR |
0.4865 EUR |
| 2025-08-10 |
0.4859 EUR |
12,088.6151 RON |
0.4977 EUR |
0.4766 EUR |
0.5027 EUR |
0.4826 EUR |
| 2025-08-09 |
0.4895 EUR |
5,692.0770 RON |
0.4769 EUR |
0.4762 EUR |
0.4947 EUR |
0.4947 EUR |
| 2025-08-08 |
0.4658 EUR |
12,719.3302 RON |
0.4600 EUR |
0.4580 EUR |
0.4782 EUR |
0.4782 EUR |
| 2025-08-07 |
0.4469 EUR |
18,706.4300 RON |
0.4384 EUR |
0.4384 EUR |
0.4624 EUR |
0.4624 EUR |
| 2025-08-06 |
0.4357 EUR |
46,855.8012 RON |
0.4370 EUR |
0.4269 EUR |
0.4443 EUR |
0.4370 EUR |
| 2025-08-05 |
0.4353 EUR |
64,189.0137 RON |
0.4493 EUR |
0.4280 EUR |
0.4493 EUR |
0.4314 EUR |
| 2025-08-04 |
0.4475 EUR |
1,499.4509 RON |
0.4369 EUR |
0.4362 EUR |
0.4520 EUR |
0.4510 EUR |
| 2025-08-03 |
0.4288 EUR |
2,048.6875 RON |
0.4285 EUR |
0.4271 EUR |
0.4353 EUR |
0.4325 EUR |
| 2025-08-02 |
0.4226 EUR |
6,314.0148 RON |
0.4323 EUR |
0.4153 EUR |
0.4323 EUR |
0.4221 EUR |
| 2025-08-01 |
0.4453 EUR |
7,309.5599 RON |
0.4546 EUR |
0.4322 EUR |
0.4546 EUR |
0.4351 EUR |
| 2025-07-31 |
0.4734 EUR |
4,608.8232 RON |
0.4849 EUR |
0.4627 EUR |
0.4853 EUR |
0.4627 EUR |
| 2025-07-30 |
0.4727 EUR |
2,564.7476 RON |
0.4681 EUR |
0.4649 EUR |
0.4770 EUR |
0.4717 EUR |
| 2025-07-29 |
0.4829 EUR |
28,921.9938 RON |
0.4905 EUR |
0.4670 EUR |
0.4906 EUR |
0.4670 EUR |
| 2025-07-28 |
0.4982 EUR |
8,013.2292 RON |
0.4924 EUR |
0.4750 EUR |
0.5061 EUR |
0.4750 EUR |
| 2025-07-27 |
0.4843 EUR |
3,520.6647 RON |
0.4787 EUR |
0.4787 EUR |
0.4882 EUR |
0.4853 EUR |
| 2025-07-26 |
0.4785 EUR |
7,312.6572 RON |
0.4815 EUR |
0.4766 EUR |
0.4868 EUR |
0.4866 EUR |
| 2025-07-25 |
0.4669 EUR |
7,113.9063 RON |
0.4690 EUR |
0.4615 EUR |
0.4753 EUR |
0.4691 EUR |
| 2025-07-24 |
0.4773 EUR |
6,628.5845 RON |
0.4747 EUR |
0.4590 EUR |
0.5078 EUR |
0.4910 EUR |
| 2025-07-23 |
0.4853 EUR |
12,452.9586 RON |
0.5020 EUR |
0.4690 EUR |
0.5043 EUR |
0.4690 EUR |
| 2025-07-22 |
0.5009 EUR |
19,562.0687 RON |
0.5050 EUR |
0.4911 EUR |
0.5095 EUR |
0.5034 EUR |
| 2025-07-21 |
0.5141 EUR |
14,170.8317 RON |
0.5159 EUR |
0.5041 EUR |
0.5192 EUR |
0.5076 EUR |