Identifier on Bitvavo: S-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.4363 EUR |
1,851,465.3240 S |
0.4603 EUR |
0.4274 EUR |
0.4624 EUR |
0.4429 EUR |
| 2025-05-18 |
0.4563 EUR |
1,551,685.1963 S |
0.4452 EUR |
0.4338 EUR |
0.4720 EUR |
0.4392 EUR |
| 2025-05-17 |
0.4512 EUR |
1,397,583.5534 S |
0.4674 EUR |
0.4344 EUR |
0.4679 EUR |
0.4444 EUR |
| 2025-05-16 |
0.4837 EUR |
1,245,180.3134 S |
0.4812 EUR |
0.4666 EUR |
0.4907 EUR |
0.4683 EUR |
| 2025-05-15 |
0.4878 EUR |
1,387,225.1178 S |
0.5170 EUR |
0.4746 EUR |
0.5189 EUR |
0.4850 EUR |
| 2025-05-14 |
0.5212 EUR |
1,055,289.6157 S |
0.5365 EUR |
0.5060 EUR |
0.5456 EUR |
0.5127 EUR |
| 2025-05-13 |
0.5203 EUR |
1,655,658.7323 S |
0.5287 EUR |
0.4960 EUR |
0.5530 EUR |
0.5413 EUR |
| 2025-05-12 |
0.5337 EUR |
2,292,770.1534 S |
0.5193 EUR |
0.5085 EUR |
0.5581 EUR |
0.5251 EUR |
| 2025-05-11 |
0.5278 EUR |
696,973.5433 S |
0.5429 EUR |
0.5017 EUR |
0.5480 EUR |
0.5163 EUR |
| 2025-05-10 |
0.5235 EUR |
846,499.8284 S |
0.5225 EUR |
0.5134 EUR |
0.5344 EUR |
0.5254 EUR |
| 2025-05-09 |
0.5167 EUR |
1,561,655.7373 S |
0.5017 EUR |
0.5016 EUR |
0.5481 EUR |
0.5197 EUR |
| 2025-05-08 |
0.4883 EUR |
2,065,819.5556 S |
0.4518 EUR |
0.4498 EUR |
0.5115 EUR |
0.4991 EUR |
| 2025-05-07 |
0.4488 EUR |
614,882.8515 S |
0.4541 EUR |
0.4385 EUR |
0.4572 EUR |
0.4479 EUR |
| 2025-05-06 |
0.4412 EUR |
628,323.7044 S |
0.4526 EUR |
0.4306 EUR |
0.4564 EUR |
0.4503 EUR |
| 2025-05-05 |
0.4555 EUR |
910,928.1403 S |
0.4602 EUR |
0.4441 EUR |
0.4664 EUR |
0.4525 EUR |
| 2025-05-04 |
0.4699 EUR |
653,347.2310 S |
0.4832 EUR |
0.4567 EUR |
0.4890 EUR |
0.4663 EUR |
| 2025-05-03 |
0.4926 EUR |
983,087.4058 S |
0.5121 EUR |
0.4787 EUR |
0.5121 EUR |
0.4859 EUR |
| 2025-05-02 |
0.4971 EUR |
2,758,904.7354 S |
0.4988 EUR |
0.4721 EUR |
0.5231 EUR |
0.5110 EUR |
| 2025-05-01 |
0.4836 EUR |
3,593,289.3276 S |
0.4365 EUR |
0.4348 EUR |
0.5350 EUR |
0.5016 EUR |
| 2025-04-30 |
0.4280 EUR |
2,420,592.3426 S |
0.4479 EUR |
0.4087 EUR |
0.4530 EUR |
0.4371 EUR |
| 2025-04-29 |
0.4584 EUR |
697,504.2254 S |
0.4568 EUR |
0.4507 EUR |
0.4635 EUR |
0.4580 EUR |
| 2025-04-28 |
0.4621 EUR |
727,120.9293 S |
0.4559 EUR |
0.4450 EUR |
0.4758 EUR |
0.4562 EUR |
| 2025-04-27 |
0.4594 EUR |
740,894.0204 S |
0.4747 EUR |
0.4490 EUR |
0.4801 EUR |
0.4572 EUR |
| 2025-04-26 |
0.4800 EUR |
733,859.5130 S |
0.4669 EUR |
0.4520 EUR |
0.5021 EUR |
0.4723 EUR |
| 2025-04-25 |
0.4654 EUR |
3,851,416.7222 S |
0.4510 EUR |
0.4411 EUR |
0.4814 EUR |
0.4672 EUR |
| 2025-04-24 |
0.4435 EUR |
1,000,059.5505 S |
0.4541 EUR |
0.4271 EUR |
0.4590 EUR |
0.4531 EUR |
| 2025-04-23 |
0.4584 EUR |
1,456,630.7106 S |
0.4560 EUR |
0.4415 EUR |
0.4701 EUR |
0.4528 EUR |
| 2025-04-22 |
0.4246 EUR |
2,281,327.5472 S |
0.3951 EUR |
0.3910 EUR |
0.4476 EUR |
0.4473 EUR |
| 2025-04-21 |
0.4107 EUR |
698,173.0575 S |
0.4088 EUR |
0.3912 EUR |
0.4337 EUR |
0.3984 EUR |
| 2025-04-20 |
0.4082 EUR |
396,503.3156 S |
0.4188 EUR |
0.4018 EUR |
0.4208 EUR |
0.4080 EUR |
| 2025-04-19 |
0.4117 EUR |
810,967.2856 S |
0.4021 EUR |
0.4001 EUR |
0.4202 EUR |
0.4194 EUR |
| 2025-04-18 |
0.4107 EUR |
455,630.9210 S |
0.4125 EUR |
0.4043 EUR |
0.4201 EUR |
0.4077 EUR |
| 2025-04-17 |
0.4151 EUR |
476,517.0048 S |
0.4092 EUR |
0.4064 EUR |
0.4258 EUR |
0.4235 EUR |
| 2025-04-16 |
0.4141 EUR |
582,520.7549 S |
0.4165 EUR |
0.4044 EUR |
0.4259 EUR |
0.4169 EUR |
| 2025-04-15 |
0.4447 EUR |
531,072.2149 S |
0.4303 EUR |
0.4288 EUR |
0.4537 EUR |
0.4299 EUR |
| 2025-04-14 |
0.4450 EUR |
618,184.6062 S |
0.4289 EUR |
0.4280 EUR |
0.4580 EUR |
0.4374 EUR |
| 2025-04-13 |
0.4486 EUR |
742,627.1561 S |
0.4661 EUR |
0.4273 EUR |
0.4669 EUR |
0.4273 EUR |
| 2025-04-12 |
0.4546 EUR |
1,028,710.6537 S |
0.4230 EUR |
0.4172 EUR |
0.4740 EUR |
0.4625 EUR |
| 2025-04-11 |
0.4192 EUR |
965,269.7462 S |
0.4138 EUR |
0.4076 EUR |
0.4324 EUR |
0.4282 EUR |
| 2025-04-10 |
0.4235 EUR |
1,556,636.4388 S |
0.4483 EUR |
0.4084 EUR |
0.4497 EUR |
0.4142 EUR |
| 2025-04-09 |
0.4068 EUR |
3,129,724.7170 S |
0.3578 EUR |
0.3465 EUR |
0.4553 EUR |
0.4457 EUR |
| 2025-04-08 |
0.3864 EUR |
1,092,285.2408 S |
0.3980 EUR |
0.3684 EUR |
0.4037 EUR |
0.3728 EUR |
| 2025-04-07 |
0.3739 EUR |
4,865,893.5537 S |
0.3972 EUR |
0.3439 EUR |
0.4226 EUR |
0.4005 EUR |
| 2025-04-06 |
0.4118 EUR |
1,771,151.7395 S |
0.4530 EUR |
0.3902 EUR |
0.4530 EUR |
0.4029 EUR |
| 2025-04-05 |
0.4550 EUR |
404,199.0355 S |
0.4568 EUR |
0.4460 EUR |
0.4656 EUR |
0.4503 EUR |
| 2025-04-04 |
0.4418 EUR |
1,187,542.2401 S |
0.4409 EUR |
0.4245 EUR |
0.4701 EUR |
0.4637 EUR |
| 2025-04-03 |
0.4211 EUR |
1,778,270.2886 S |
0.4281 EUR |
0.3937 EUR |
0.4434 EUR |
0.4336 EUR |
| 2025-04-02 |
0.4594 EUR |
1,565,060.2648 S |
0.4687 EUR |
0.4325 EUR |
0.4835 EUR |
0.4325 EUR |
| 2025-04-01 |
0.4724 EUR |
943,591.6855 S |
0.4485 EUR |
0.4474 EUR |
0.4892 EUR |
0.4690 EUR |
| 2025-03-31 |
0.4446 EUR |
1,003,599.5172 S |
0.4586 EUR |
0.4246 EUR |
0.4586 EUR |
0.4452 EUR |