Identifier on Bitvavo: S-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.2558 EUR |
781,582.3869 S |
0.2591 EUR |
0.2546 EUR |
0.2591 EUR |
0.2555 EUR |
| 2025-09-05 |
0.2613 EUR |
661,214.2566 S |
0.2597 EUR |
0.2572 EUR |
0.2663 EUR |
0.2597 EUR |
| 2025-09-04 |
0.2592 EUR |
571,250.3880 S |
0.2656 EUR |
0.2559 EUR |
0.2656 EUR |
0.2590 EUR |
| 2025-09-03 |
0.2645 EUR |
262,797.6642 S |
0.2648 EUR |
0.2604 EUR |
0.2685 EUR |
0.2672 EUR |
| 2025-09-02 |
0.2584 EUR |
815,873.0884 S |
0.2557 EUR |
0.2557 EUR |
0.2652 EUR |
0.2631 EUR |
| 2025-09-01 |
0.2640 EUR |
565,532.6785 S |
0.2650 EUR |
0.2569 EUR |
0.2709 EUR |
0.2576 EUR |
| 2025-08-31 |
0.2712 EUR |
377,195.5295 S |
0.2709 EUR |
0.2653 EUR |
0.2746 EUR |
0.2660 EUR |
| 2025-08-30 |
0.2703 EUR |
281,808.9354 S |
0.2678 EUR |
0.2639 EUR |
0.2741 EUR |
0.2691 EUR |
| 2025-08-29 |
0.2743 EUR |
1,051,150.4440 S |
0.2806 EUR |
0.2633 EUR |
0.2852 EUR |
0.2690 EUR |
| 2025-08-28 |
0.2773 EUR |
1,606,017.7088 S |
0.2693 EUR |
0.2672 EUR |
0.2852 EUR |
0.2772 EUR |
| 2025-08-27 |
0.2745 EUR |
594,681.6403 S |
0.2755 EUR |
0.2700 EUR |
0.2790 EUR |
0.2715 EUR |
| 2025-08-26 |
0.2660 EUR |
830,674.3615 S |
0.2624 EUR |
0.2598 EUR |
0.2713 EUR |
0.2698 EUR |
| 2025-08-25 |
0.2734 EUR |
1,200,959.7886 S |
0.2903 EUR |
0.2591 EUR |
0.2909 EUR |
0.2606 EUR |
| 2025-08-24 |
0.2952 EUR |
1,769,032.5115 S |
0.2902 EUR |
0.2814 EUR |
0.3050 EUR |
0.2894 EUR |
| 2025-08-23 |
0.2927 EUR |
570,940.1184 S |
0.2961 EUR |
0.2880 EUR |
0.2978 EUR |
0.2901 EUR |
| 2025-08-22 |
0.2853 EUR |
2,362,194.4631 S |
0.2790 EUR |
0.2697 EUR |
0.2980 EUR |
0.2957 EUR |
| 2025-08-21 |
0.2777 EUR |
935,084.9045 S |
0.2838 EUR |
0.2692 EUR |
0.2857 EUR |
0.2697 EUR |
| 2025-08-20 |
0.2727 EUR |
1,876,001.5498 S |
0.2598 EUR |
0.2589 EUR |
0.2828 EUR |
0.2780 EUR |
| 2025-08-19 |
0.2716 EUR |
3,324,306.0556 S |
0.2802 EUR |
0.2603 EUR |
0.2890 EUR |
0.2641 EUR |
| 2025-08-18 |
0.2735 EUR |
1,849,067.2673 S |
0.2823 EUR |
0.2646 EUR |
0.2850 EUR |
0.2822 EUR |
| 2025-08-17 |
0.2835 EUR |
1,608,327.3701 S |
0.2675 EUR |
0.2675 EUR |
0.2895 EUR |
0.2812 EUR |
| 2025-08-16 |
0.2576 EUR |
613,555.9973 S |
0.2563 EUR |
0.2547 EUR |
0.2644 EUR |
0.2632 EUR |
| 2025-08-15 |
0.2592 EUR |
598,836.0432 S |
0.2608 EUR |
0.2495 EUR |
0.2678 EUR |
0.2530 EUR |
| 2025-08-14 |
0.2696 EUR |
2,925,122.3646 S |
0.2798 EUR |
0.2551 EUR |
0.2867 EUR |
0.2588 EUR |
| 2025-08-13 |
0.2747 EUR |
1,315,525.2494 S |
0.2709 EUR |
0.2665 EUR |
0.2828 EUR |
0.2768 EUR |
| 2025-08-12 |
0.2641 EUR |
881,429.1782 S |
0.2588 EUR |
0.2520 EUR |
0.2726 EUR |
0.2697 EUR |
| 2025-08-11 |
0.2658 EUR |
1,509,400.8924 S |
0.2664 EUR |
0.2572 EUR |
0.2761 EUR |
0.2580 EUR |
| 2025-08-10 |
0.2652 EUR |
861,329.5571 S |
0.2719 EUR |
0.2586 EUR |
0.2777 EUR |
0.2650 EUR |
| 2025-08-09 |
0.2675 EUR |
833,990.1884 S |
0.2647 EUR |
0.2602 EUR |
0.2739 EUR |
0.2720 EUR |
| 2025-08-08 |
0.2609 EUR |
2,540,270.7724 S |
0.2611 EUR |
0.2537 EUR |
0.2739 EUR |
0.2685 EUR |
| 2025-08-07 |
0.2505 EUR |
904,182.1668 S |
0.2384 EUR |
0.2380 EUR |
0.2583 EUR |
0.2583 EUR |
| 2025-08-06 |
0.2406 EUR |
1,103,039.9831 S |
0.2408 EUR |
0.2345 EUR |
0.2449 EUR |
0.2410 EUR |
| 2025-08-05 |
0.2478 EUR |
2,275,315.4823 S |
0.2640 EUR |
0.2388 EUR |
0.2640 EUR |
0.2412 EUR |
| 2025-08-04 |
0.2602 EUR |
1,300,124.2031 S |
0.2604 EUR |
0.2534 EUR |
0.2678 EUR |
0.2641 EUR |
| 2025-08-03 |
0.2588 EUR |
665,789.5250 S |
0.2517 EUR |
0.2485 EUR |
0.2642 EUR |
0.2622 EUR |
| 2025-08-02 |
0.2542 EUR |
1,498,654.9364 S |
0.2624 EUR |
0.2420 EUR |
0.2663 EUR |
0.2521 EUR |
| 2025-08-01 |
0.2671 EUR |
2,550,457.3437 S |
0.2688 EUR |
0.2579 EUR |
0.2782 EUR |
0.2630 EUR |
| 2025-07-31 |
0.2941 EUR |
7,280,450.4479 S |
0.2777 EUR |
0.2746 EUR |
0.3107 EUR |
0.2746 EUR |
| 2025-07-30 |
0.2602 EUR |
1,140,350.1205 S |
0.2664 EUR |
0.2514 EUR |
0.2694 EUR |
0.2680 EUR |
| 2025-07-29 |
0.2696 EUR |
1,239,728.5758 S |
0.2718 EUR |
0.2595 EUR |
0.2789 EUR |
0.2646 EUR |
| 2025-07-28 |
0.2842 EUR |
1,552,636.0556 S |
0.2871 EUR |
0.2700 EUR |
0.2947 EUR |
0.2700 EUR |
| 2025-07-27 |
0.2853 EUR |
699,118.6642 S |
0.2859 EUR |
0.2799 EUR |
0.2905 EUR |
0.2871 EUR |
| 2025-07-26 |
0.2858 EUR |
430,643.9429 S |
0.2841 EUR |
0.2822 EUR |
0.2906 EUR |
0.2876 EUR |
| 2025-07-25 |
0.2774 EUR |
1,504,529.4196 S |
0.2784 EUR |
0.2691 EUR |
0.2864 EUR |
0.2835 EUR |
| 2025-07-24 |
0.2840 EUR |
2,339,805.6557 S |
0.2912 EUR |
0.2737 EUR |
0.2957 EUR |
0.2828 EUR |
| 2025-07-23 |
0.3049 EUR |
3,255,577.8389 S |
0.3248 EUR |
0.2822 EUR |
0.3420 EUR |
0.2862 EUR |
| 2025-07-22 |
0.3314 EUR |
1,715,196.5385 S |
0.3380 EUR |
0.3107 EUR |
0.3461 EUR |
0.3155 EUR |
| 2025-07-21 |
0.3426 EUR |
3,011,275.0950 S |
0.3341 EUR |
0.3307 EUR |
0.3537 EUR |
0.3346 EUR |
| 2025-07-20 |
0.3415 EUR |
1,401,676.8823 S |
0.3297 EUR |
0.3282 EUR |
0.3559 EUR |
0.3413 EUR |
| 2025-07-19 |
0.3252 EUR |
1,208,406.5320 S |
0.3266 EUR |
0.3185 EUR |
0.3322 EUR |
0.3261 EUR |