Identifier on Bitvavo: S-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4549 EUR |
289,613.5200 S |
0.4507 EUR |
0.4432 EUR |
0.4699 EUR |
0.4659 EUR |
| 2025-03-29 |
0.4696 EUR |
1,227,901.6169 S |
0.5006 EUR |
0.4394 EUR |
0.5035 EUR |
0.4488 EUR |
| 2025-03-28 |
0.5157 EUR |
945,996.8671 S |
0.5572 EUR |
0.4902 EUR |
0.5592 EUR |
0.4963 EUR |
| 2025-03-27 |
0.5618 EUR |
840,337.9025 S |
0.5611 EUR |
0.5456 EUR |
0.5801 EUR |
0.5623 EUR |
| 2025-03-26 |
0.5710 EUR |
1,190,963.2454 S |
0.5649 EUR |
0.5479 EUR |
0.5900 EUR |
0.5576 EUR |
| 2025-03-25 |
0.5602 EUR |
1,993,152.3372 S |
0.5519 EUR |
0.5340 EUR |
0.5850 EUR |
0.5642 EUR |
| 2025-03-24 |
0.5466 EUR |
2,997,130.4910 S |
0.4968 EUR |
0.4888 EUR |
0.5730 EUR |
0.5556 EUR |
| 2025-03-23 |
0.4876 EUR |
812,735.2440 S |
0.4676 EUR |
0.4639 EUR |
0.5027 EUR |
0.4867 EUR |
| 2025-03-22 |
0.4725 EUR |
707,901.9577 S |
0.4673 EUR |
0.4658 EUR |
0.4832 EUR |
0.4761 EUR |
| 2025-03-21 |
0.4604 EUR |
859,152.2284 S |
0.4729 EUR |
0.4490 EUR |
0.4799 EUR |
0.4575 EUR |
| 2025-03-20 |
0.4878 EUR |
1,326,162.3446 S |
0.5049 EUR |
0.4669 EUR |
0.5100 EUR |
0.4751 EUR |
| 2025-03-19 |
0.4725 EUR |
1,674,487.1458 S |
0.4529 EUR |
0.4529 EUR |
0.4912 EUR |
0.4860 EUR |
| 2025-03-18 |
0.4478 EUR |
962,564.1678 S |
0.4588 EUR |
0.4310 EUR |
0.4588 EUR |
0.4382 EUR |
| 2025-03-17 |
0.4594 EUR |
1,534,059.6503 S |
0.4559 EUR |
0.4500 EUR |
0.4740 EUR |
0.4659 EUR |
| 2025-03-16 |
0.4645 EUR |
2,659,719.5855 S |
0.5060 EUR |
0.4460 EUR |
0.5067 EUR |
0.4502 EUR |
| 2025-03-15 |
0.4948 EUR |
1,146,831.4208 S |
0.4856 EUR |
0.4773 EUR |
0.5157 EUR |
0.5105 EUR |
| 2025-03-14 |
0.4667 EUR |
4,084,737.5001 S |
0.4457 EUR |
0.4429 EUR |
0.4973 EUR |
0.4967 EUR |
| 2025-03-13 |
0.4431 EUR |
4,451,195.1190 S |
0.4155 EUR |
0.4110 EUR |
0.4727 EUR |
0.4453 EUR |
| 2025-03-12 |
0.4028 EUR |
2,008,876.7041 S |
0.3931 EUR |
0.3781 EUR |
0.4204 EUR |
0.4044 EUR |
| 2025-03-11 |
0.3945 EUR |
3,095,400.0104 S |
0.3891 EUR |
0.3728 EUR |
0.4117 EUR |
0.3939 EUR |
| 2025-03-10 |
0.4043 EUR |
3,484,751.2481 S |
0.4075 EUR |
0.3771 EUR |
0.4315 EUR |
0.3953 EUR |
| 2025-03-09 |
0.4256 EUR |
2,429,986.8778 S |
0.4184 EUR |
0.4005 EUR |
0.4728 EUR |
0.4027 EUR |
| 2025-03-08 |
0.4740 EUR |
668,898.8919 S |
0.4730 EUR |
0.4614 EUR |
0.4815 EUR |
0.4771 EUR |
| 2025-03-07 |
0.4864 EUR |
2,242,094.8499 S |
0.4889 EUR |
0.4638 EUR |
0.5020 EUR |
0.4720 EUR |
| 2025-03-06 |
0.5304 EUR |
1,420,877.9777 S |
0.5439 EUR |
0.4987 EUR |
0.5752 EUR |
0.5584 EUR |
| 2025-03-05 |
0.5431 EUR |
3,352,011.8047 S |
0.5289 EUR |
0.5097 EUR |
0.5730 EUR |
0.5514 EUR |
| 2025-03-04 |
0.5202 EUR |
3,802,613.6012 S |
0.5019 EUR |
0.4689 EUR |
0.5718 EUR |
0.5226 EUR |
| 2025-03-03 |
0.7141 EUR |
893,286.8983 S |
0.7179 EUR |
0.6587 EUR |
0.7179 EUR |
0.6715 EUR |
| 2025-03-02 |
0.7186 EUR |
4,990,018.5349 S |
0.7335 EUR |
0.6681 EUR |
0.7538 EUR |
0.7357 EUR |
| 2025-03-01 |
0.6981 EUR |
1,904,612.9172 S |
0.7014 EUR |
0.6440 EUR |
0.7320 EUR |
0.6989 EUR |
| 2025-02-28 |
0.6245 EUR |
2,953,124.6999 S |
0.6301 EUR |
0.5925 EUR |
0.6677 EUR |
0.6526 EUR |
| 2025-02-27 |
0.6792 EUR |
735,224.2499 S |
0.6925 EUR |
0.6762 EUR |
0.7141 EUR |
0.7044 EUR |
| 2025-02-26 |
0.6976 EUR |
3,146,594.2009 S |
0.6428 EUR |
0.6383 EUR |
0.7308 EUR |
0.6526 EUR |
| 2025-02-25 |
0.6997 EUR |
6,853,972.6087 S |
0.7465 EUR |
0.6446 EUR |
0.7809 EUR |
0.7272 EUR |
| 2025-02-24 |
0.8145 EUR |
4,339,674.0750 S |
0.8267 EUR |
0.7563 EUR |
0.8726 EUR |
0.7972 EUR |
| 2025-02-23 |
0.7911 EUR |
1,532,849.7441 S |
0.7794 EUR |
0.7630 EUR |
0.8210 EUR |
0.7975 EUR |
| 2025-02-22 |
0.8093 EUR |
3,396,189.0807 S |
0.8263 EUR |
0.7519 EUR |
0.8752 EUR |
0.7736 EUR |
| 2025-02-21 |
0.8497 EUR |
10,005,242.2277 S |
0.7981 EUR |
0.7891 EUR |
0.9420 EUR |
0.8207 EUR |
| 2025-02-20 |
0.7746 EUR |
8,074,121.9690 S |
0.6875 EUR |
0.6669 EUR |
0.8563 EUR |
0.8201 EUR |
| 2025-02-19 |
0.6682 EUR |
7,646,210.4737 S |
0.5764 EUR |
0.5664 EUR |
0.7082 EUR |
0.6875 EUR |
| 2025-02-18 |
0.5678 EUR |
3,110,380.1475 S |
0.5791 EUR |
0.5417 EUR |
0.6014 EUR |
0.5716 EUR |
| 2025-02-17 |
0.5590 EUR |
4,931,428.4184 S |
0.5049 EUR |
0.5049 EUR |
0.5968 EUR |
0.5863 EUR |
| 2025-02-16 |
0.4933 EUR |
587,555.0383 S |
0.4909 EUR |
0.4845 EUR |
0.5103 EUR |
0.5086 EUR |
| 2025-02-15 |
0.5109 EUR |
563,657.0114 S |
0.5230 EUR |
0.4856 EUR |
0.5344 EUR |
0.4906 EUR |
| 2025-02-14 |
0.5209 EUR |
1,320,189.3241 S |
0.5108 EUR |
0.5073 EUR |
0.5327 EUR |
0.5248 EUR |
| 2025-02-13 |
0.5323 EUR |
3,437,855.2255 S |
0.5352 EUR |
0.5067 EUR |
0.5650 EUR |
0.5098 EUR |
| 2025-02-12 |
0.4887 EUR |
5,423,282.8179 S |
0.4380 EUR |
0.4351 EUR |
0.5420 EUR |
0.5253 EUR |
| 2025-02-11 |
0.4451 EUR |
2,831,147.8366 S |
0.4230 EUR |
0.4230 EUR |
0.4649 EUR |
0.4286 EUR |
| 2025-02-10 |
0.4031 EUR |
1,601,430.6632 S |
0.3980 EUR |
0.3867 EUR |
0.4335 EUR |
0.4301 EUR |
| 2025-02-09 |
0.3942 EUR |
1,448,387.6058 S |
0.3988 EUR |
0.3828 EUR |
0.4050 EUR |
0.3967 EUR |