Identifier on Bitvavo: S-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0435 EUR |
5,514,580.2924 S |
0.0429 EUR |
0.0408 EUR |
0.0466 EUR |
0.0454 EUR |
| 2026-02-01 |
0.0434 EUR |
2,267,260.8373 S |
0.0444 EUR |
0.0427 EUR |
0.0449 EUR |
0.0431 EUR |
| 2026-01-31 |
0.0478 EUR |
4,174,083.1900 S |
0.0517 EUR |
0.0424 EUR |
0.0518 EUR |
0.0430 EUR |
| 2026-01-30 |
0.0505 EUR |
3,619,385.7897 S |
0.0515 EUR |
0.0489 EUR |
0.0524 EUR |
0.0520 EUR |
| 2026-01-29 |
0.0542 EUR |
3,035,936.9973 S |
0.0572 EUR |
0.0502 EUR |
0.0573 EUR |
0.0509 EUR |
| 2026-01-28 |
0.0561 EUR |
1,635,550.4150 S |
0.0563 EUR |
0.0555 EUR |
0.0569 EUR |
0.0560 EUR |
| 2026-01-27 |
0.0565 EUR |
1,482,852.0629 S |
0.0567 EUR |
0.0554 EUR |
0.0575 EUR |
0.0561 EUR |
| 2026-01-26 |
0.0567 EUR |
2,521,863.5904 S |
0.0556 EUR |
0.0553 EUR |
0.0579 EUR |
0.0569 EUR |
| 2026-01-25 |
0.0576 EUR |
4,407,493.6062 S |
0.0596 EUR |
0.0550 EUR |
0.0600 EUR |
0.0554 EUR |
| 2026-01-24 |
0.0600 EUR |
1,330,640.8568 S |
0.0599 EUR |
0.0592 EUR |
0.0607 EUR |
0.0594 EUR |
| 2026-01-23 |
0.0609 EUR |
2,871,617.0687 S |
0.0615 EUR |
0.0592 EUR |
0.0630 EUR |
0.0598 EUR |
| 2026-01-22 |
0.0627 EUR |
1,060,680.4877 S |
0.0627 EUR |
0.0605 EUR |
0.0641 EUR |
0.0621 EUR |
| 2026-01-21 |
0.0613 EUR |
3,733,037.5456 S |
0.0607 EUR |
0.0595 EUR |
0.0648 EUR |
0.0632 EUR |
| 2026-01-20 |
0.0629 EUR |
1,651,348.7019 S |
0.0658 EUR |
0.0610 EUR |
0.0660 EUR |
0.0614 EUR |
| 2026-01-19 |
0.0636 EUR |
2,387,018.3289 S |
0.0659 EUR |
0.0591 EUR |
0.0667 EUR |
0.0656 EUR |
| 2026-01-18 |
0.0712 EUR |
943,461.8777 S |
0.0704 EUR |
0.0688 EUR |
0.0737 EUR |
0.0717 EUR |
| 2026-01-17 |
0.0705 EUR |
1,445,579.5649 S |
0.0709 EUR |
0.0697 EUR |
0.0715 EUR |
0.0708 EUR |
| 2026-01-16 |
0.0702 EUR |
942,389.8776 S |
0.0709 EUR |
0.0680 EUR |
0.0712 EUR |
0.0706 EUR |
| 2026-01-15 |
0.0739 EUR |
1,107,153.0214 S |
0.0748 EUR |
0.0704 EUR |
0.0754 EUR |
0.0711 EUR |
| 2026-01-14 |
0.0767 EUR |
1,367,226.4708 S |
0.0777 EUR |
0.0751 EUR |
0.0796 EUR |
0.0775 EUR |
| 2026-01-13 |
0.0718 EUR |
1,724,032.7599 S |
0.0701 EUR |
0.0700 EUR |
0.0745 EUR |
0.0728 EUR |
| 2026-01-12 |
0.0720 EUR |
1,379,004.1864 S |
0.0726 EUR |
0.0701 EUR |
0.0739 EUR |
0.0707 EUR |
| 2026-01-11 |
0.0733 EUR |
202,466.3387 S |
0.0730 EUR |
0.0723 EUR |
0.0739 EUR |
0.0737 EUR |
| 2026-01-10 |
0.0746 EUR |
1,048,095.8645 S |
0.0760 EUR |
0.0729 EUR |
0.0762 EUR |
0.0737 EUR |
| 2026-01-09 |
0.0771 EUR |
1,290,082.3494 S |
0.0770 EUR |
0.0759 EUR |
0.0796 EUR |
0.0773 EUR |
| 2026-01-08 |
0.0764 EUR |
2,313,270.0087 S |
0.0785 EUR |
0.0740 EUR |
0.0787 EUR |
0.0772 EUR |
| 2026-01-07 |
0.0814 EUR |
1,058,525.3000 S |
0.0835 EUR |
0.0785 EUR |
0.0835 EUR |
0.0796 EUR |
| 2026-01-06 |
0.0841 EUR |
4,411,295.7845 S |
0.0825 EUR |
0.0807 EUR |
0.0868 EUR |
0.0824 EUR |
| 2026-01-05 |
0.0795 EUR |
1,554,490.2218 S |
0.0789 EUR |
0.0765 EUR |
0.0827 EUR |
0.0826 EUR |
| 2026-01-04 |
0.0774 EUR |
4,970,333.0248 S |
0.0717 EUR |
0.0712 EUR |
0.0810 EUR |
0.0781 EUR |
| 2026-01-03 |
0.0697 EUR |
1,751,214.6938 S |
0.0704 EUR |
0.0680 EUR |
0.0720 EUR |
0.0698 EUR |
| 2026-01-02 |
0.0683 EUR |
1,212,747.1377 S |
0.0682 EUR |
0.0675 EUR |
0.0699 EUR |
0.0697 EUR |
| 2026-01-01 |
0.0662 EUR |
1,748,921.2275 S |
0.0628 EUR |
0.0624 EUR |
0.0691 EUR |
0.0686 EUR |
| 2025-12-31 |
0.0648 EUR |
636,041.0521 S |
0.0652 EUR |
0.0621 EUR |
0.0660 EUR |
0.0629 EUR |
| 2025-12-30 |
0.0646 EUR |
824,213.2582 S |
0.0632 EUR |
0.0628 EUR |
0.0676 EUR |
0.0657 EUR |
| 2025-12-29 |
0.0664 EUR |
1,591,416.7041 S |
0.0660 EUR |
0.0639 EUR |
0.0683 EUR |
0.0640 EUR |
| 2025-12-28 |
0.0673 EUR |
2,856,288.3502 S |
0.0657 EUR |
0.0653 EUR |
0.0703 EUR |
0.0655 EUR |
| 2025-12-27 |
0.0639 EUR |
3,060,222.1481 S |
0.0618 EUR |
0.0610 EUR |
0.0688 EUR |
0.0658 EUR |
| 2025-12-26 |
0.0615 EUR |
538,105.0974 S |
0.0607 EUR |
0.0602 EUR |
0.0626 EUR |
0.0614 EUR |
| 2025-12-25 |
0.0639 EUR |
1,548,059.9153 S |
0.0659 EUR |
0.0614 EUR |
0.0670 EUR |
0.0625 EUR |
| 2025-12-24 |
0.0592 EUR |
1,165,841.0810 S |
0.0602 EUR |
0.0570 EUR |
0.0626 EUR |
0.0626 EUR |
| 2025-12-23 |
0.0613 EUR |
959,491.2970 S |
0.0626 EUR |
0.0594 EUR |
0.0631 EUR |
0.0600 EUR |
| 2025-12-22 |
0.0640 EUR |
1,128,261.7585 S |
0.0645 EUR |
0.0619 EUR |
0.0655 EUR |
0.0621 EUR |
| 2025-12-21 |
0.0663 EUR |
713,510.2791 S |
0.0670 EUR |
0.0633 EUR |
0.0670 EUR |
0.0634 EUR |
| 2025-12-20 |
0.0675 EUR |
517,282.0347 S |
0.0679 EUR |
0.0669 EUR |
0.0685 EUR |
0.0671 EUR |
| 2025-12-19 |
0.0653 EUR |
1,450,104.7922 S |
0.0638 EUR |
0.0627 EUR |
0.0687 EUR |
0.0679 EUR |
| 2025-12-18 |
0.0668 EUR |
1,557,628.3821 S |
0.0670 EUR |
0.0629 EUR |
0.0688 EUR |
0.0643 EUR |
| 2025-12-17 |
0.0702 EUR |
927,465.9079 S |
0.0707 EUR |
0.0666 EUR |
0.0715 EUR |
0.0667 EUR |
| 2025-12-16 |
0.0708 EUR |
2,003,502.1227 S |
0.0707 EUR |
0.0679 EUR |
0.0730 EUR |
0.0708 EUR |
| 2025-12-15 |
0.0724 EUR |
3,757,217.3141 S |
0.0748 EUR |
0.0693 EUR |
0.0772 EUR |
0.0697 EUR |