Identifier on Bitvavo: S-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.2598 EUR |
830,646.6748 S |
0.2611 EUR |
0.2527 EUR |
0.2633 EUR |
0.2606 EUR |
| 2025-07-07 |
0.2646 EUR |
623,261.7651 S |
0.2653 EUR |
0.2613 EUR |
0.2687 EUR |
0.2631 EUR |
| 2025-07-06 |
0.2622 EUR |
190,132.5576 S |
0.2595 EUR |
0.2580 EUR |
0.2667 EUR |
0.2648 EUR |
| 2025-07-05 |
0.2623 EUR |
433,492.0850 S |
0.2647 EUR |
0.2575 EUR |
0.2678 EUR |
0.2593 EUR |
| 2025-07-04 |
0.2663 EUR |
1,450,246.2027 S |
0.2805 EUR |
0.2559 EUR |
0.2830 EUR |
0.2596 EUR |
| 2025-07-03 |
0.2784 EUR |
1,227,550.2969 S |
0.2748 EUR |
0.2728 EUR |
0.2908 EUR |
0.2827 EUR |
| 2025-07-02 |
0.2666 EUR |
2,377,155.5381 S |
0.2539 EUR |
0.2487 EUR |
0.2815 EUR |
0.2801 EUR |
| 2025-07-01 |
0.2626 EUR |
925,824.7295 S |
0.2673 EUR |
0.2550 EUR |
0.2680 EUR |
0.2550 EUR |
| 2025-06-30 |
0.2720 EUR |
1,649,897.6330 S |
0.2785 EUR |
0.2636 EUR |
0.2793 EUR |
0.2674 EUR |
| 2025-06-29 |
0.2690 EUR |
932,839.0051 S |
0.2665 EUR |
0.2636 EUR |
0.2735 EUR |
0.2695 EUR |
| 2025-06-28 |
0.2626 EUR |
762,098.9926 S |
0.2608 EUR |
0.2574 EUR |
0.2662 EUR |
0.2660 EUR |
| 2025-06-27 |
0.2625 EUR |
1,421,597.9509 S |
0.2579 EUR |
0.2575 EUR |
0.2694 EUR |
0.2587 EUR |
| 2025-06-26 |
0.2611 EUR |
2,890,704.5380 S |
0.2670 EUR |
0.2546 EUR |
0.2768 EUR |
0.2577 EUR |
| 2025-06-25 |
0.2820 EUR |
3,746,450.7514 S |
0.3026 EUR |
0.2662 EUR |
0.3054 EUR |
0.2711 EUR |
| 2025-06-24 |
0.2721 EUR |
3,896,269.6606 S |
0.2759 EUR |
0.2710 EUR |
0.2978 EUR |
0.2893 EUR |
| 2025-06-23 |
0.2509 EUR |
7,650,089.6640 S |
0.2307 EUR |
0.2307 EUR |
0.2794 EUR |
0.2756 EUR |
| 2025-06-22 |
0.2217 EUR |
2,882,536.3449 S |
0.2284 EUR |
0.2167 EUR |
0.2296 EUR |
0.2189 EUR |
| 2025-06-21 |
0.2356 EUR |
2,931,858.1415 S |
0.2391 EUR |
0.2179 EUR |
0.2457 EUR |
0.2239 EUR |
| 2025-06-20 |
0.2588 EUR |
3,002,180.9213 S |
0.2795 EUR |
0.2400 EUR |
0.2819 EUR |
0.2441 EUR |
| 2025-06-19 |
0.2811 EUR |
673,858.9246 S |
0.2817 EUR |
0.2763 EUR |
0.2863 EUR |
0.2790 EUR |
| 2025-06-18 |
0.2815 EUR |
2,079,443.7163 S |
0.2829 EUR |
0.2731 EUR |
0.2865 EUR |
0.2759 EUR |
| 2025-06-17 |
0.2965 EUR |
626,427.5746 S |
0.2911 EUR |
0.2823 EUR |
0.2969 EUR |
0.2825 EUR |
| 2025-06-16 |
0.2958 EUR |
795,080.9827 S |
0.2867 EUR |
0.2829 EUR |
0.3072 EUR |
0.3039 EUR |
| 2025-06-15 |
0.2885 EUR |
410,026.7336 S |
0.2911 EUR |
0.2848 EUR |
0.2925 EUR |
0.2875 EUR |
| 2025-06-14 |
0.2907 EUR |
943,360.3551 S |
0.2883 EUR |
0.2859 EUR |
0.3027 EUR |
0.2880 EUR |
| 2025-06-13 |
0.2878 EUR |
2,786,225.9621 S |
0.3107 EUR |
0.2710 EUR |
0.3110 EUR |
0.2829 EUR |
| 2025-06-12 |
0.3160 EUR |
1,190,072.4575 S |
0.3253 EUR |
0.3049 EUR |
0.3282 EUR |
0.3104 EUR |
| 2025-06-11 |
0.3454 EUR |
1,430,814.9534 S |
0.3544 EUR |
0.3275 EUR |
0.3563 EUR |
0.3305 EUR |
| 2025-06-10 |
0.3421 EUR |
690,795.5183 S |
0.3496 EUR |
0.3380 EUR |
0.3522 EUR |
0.3493 EUR |
| 2025-06-09 |
0.3361 EUR |
766,937.3363 S |
0.3313 EUR |
0.3230 EUR |
0.3442 EUR |
0.3377 EUR |
| 2025-06-08 |
0.3316 EUR |
322,721.3142 S |
0.3338 EUR |
0.3276 EUR |
0.3369 EUR |
0.3309 EUR |
| 2025-06-07 |
0.3327 EUR |
535,439.3997 S |
0.3276 EUR |
0.3274 EUR |
0.3361 EUR |
0.3353 EUR |
| 2025-06-06 |
0.3239 EUR |
1,137,843.2661 S |
0.3178 EUR |
0.3178 EUR |
0.3359 EUR |
0.3267 EUR |
| 2025-06-05 |
0.3305 EUR |
1,172,418.7796 S |
0.3417 EUR |
0.3083 EUR |
0.3472 EUR |
0.3191 EUR |
| 2025-06-04 |
0.3535 EUR |
899,031.8940 S |
0.3566 EUR |
0.3388 EUR |
0.3622 EUR |
0.3413 EUR |
| 2025-06-03 |
0.3631 EUR |
1,124,006.7589 S |
0.3621 EUR |
0.3535 EUR |
0.3703 EUR |
0.3562 EUR |
| 2025-06-02 |
0.3547 EUR |
1,353,474.2545 S |
0.3517 EUR |
0.3424 EUR |
0.3667 EUR |
0.3571 EUR |
| 2025-06-01 |
0.3458 EUR |
503,101.9605 S |
0.3460 EUR |
0.3365 EUR |
0.3542 EUR |
0.3520 EUR |
| 2025-05-31 |
0.3431 EUR |
954,348.2922 S |
0.3449 EUR |
0.3324 EUR |
0.3520 EUR |
0.3497 EUR |
| 2025-05-30 |
0.3612 EUR |
1,806,842.9250 S |
0.3821 EUR |
0.3420 EUR |
0.3842 EUR |
0.3567 EUR |
| 2025-05-29 |
0.3950 EUR |
872,504.7517 S |
0.3980 EUR |
0.3815 EUR |
0.4075 EUR |
0.3864 EUR |
| 2025-05-28 |
0.3890 EUR |
1,132,891.9827 S |
0.3926 EUR |
0.3812 EUR |
0.3993 EUR |
0.3949 EUR |
| 2025-05-27 |
0.3972 EUR |
1,357,433.5862 S |
0.3935 EUR |
0.3822 EUR |
0.4064 EUR |
0.3943 EUR |
| 2025-05-26 |
0.3995 EUR |
1,159,966.1369 S |
0.4020 EUR |
0.3870 EUR |
0.4133 EUR |
0.3893 EUR |
| 2025-05-25 |
0.3960 EUR |
1,152,642.8644 S |
0.4150 EUR |
0.3828 EUR |
0.4150 EUR |
0.3959 EUR |
| 2025-05-24 |
0.4182 EUR |
914,136.5241 S |
0.4127 EUR |
0.4072 EUR |
0.4228 EUR |
0.4172 EUR |
| 2025-05-23 |
0.4578 EUR |
2,090,124.4116 S |
0.4648 EUR |
0.4367 EUR |
0.4779 EUR |
0.4390 EUR |
| 2025-05-22 |
0.4645 EUR |
1,247,804.0747 S |
0.4502 EUR |
0.4481 EUR |
0.4744 EUR |
0.4642 EUR |
| 2025-05-21 |
0.4470 EUR |
936,200.3344 S |
0.4452 EUR |
0.4368 EUR |
0.4615 EUR |
0.4455 EUR |
| 2025-05-20 |
0.4420 EUR |
497,129.1373 S |
0.4461 EUR |
0.4334 EUR |
0.4517 EUR |
0.4393 EUR |