Market [unlinked] / EUR
Identifier on Bitvavo: SOMI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.4441 EUR |
349,502.3502 |
0.4487 EUR |
0.4330 EUR |
0.4519 EUR |
0.4467 EUR |
| 2025-10-25 |
0.4591 EUR |
755,260.1770 |
0.4443 EUR |
0.4443 EUR |
0.4753 EUR |
0.4481 EUR |
| 2025-10-24 |
0.4460 EUR |
542,054.6826 |
0.4417 EUR |
0.4356 EUR |
0.4582 EUR |
0.4467 EUR |
| 2025-10-23 |
0.4282 EUR |
672,693.7542 |
0.4085 EUR |
0.4078 EUR |
0.4476 EUR |
0.4374 EUR |
| 2025-10-22 |
0.4209 EUR |
413,030.2242 |
0.4251 EUR |
0.4024 EUR |
0.4322 EUR |
0.4047 EUR |
| 2025-10-21 |
0.4452 EUR |
720,511.9033 |
0.4331 EUR |
0.4214 EUR |
0.4590 EUR |
0.4294 EUR |
| 2025-10-20 |
0.4487 EUR |
316,266.3945 |
0.4339 EUR |
0.4217 EUR |
0.4602 EUR |
0.4460 EUR |
| 2025-10-19 |
0.4359 EUR |
277,993.5574 |
0.4290 EUR |
0.4217 EUR |
0.4499 EUR |
0.4469 EUR |
| 2025-10-18 |
0.4382 EUR |
314,200.1302 |
0.4404 EUR |
0.4187 EUR |
0.4440 EUR |
0.4294 EUR |
| 2025-10-17 |
0.4320 EUR |
676,962.4139 |
0.4323 EUR |
0.4059 EUR |
0.4557 EUR |
0.4412 EUR |
| 2025-10-16 |
0.4497 EUR |
633,795.0219 |
0.4704 EUR |
0.4245 EUR |
0.4753 EUR |
0.4285 EUR |
| 2025-10-15 |
0.4830 EUR |
610,117.4242 |
0.4961 EUR |
0.4676 EUR |
0.5020 EUR |
0.4753 EUR |
| 2025-10-14 |
0.4828 EUR |
741,740.5076 |
0.5260 EUR |
0.4573 EUR |
0.5287 EUR |
0.4961 EUR |
| 2025-10-13 |
0.5220 EUR |
1,073,942.6380 |
0.5155 EUR |
0.5048 EUR |
0.5475 EUR |
0.5283 EUR |
| 2025-10-12 |
0.5027 EUR |
1,112,733.0510 |
0.4800 EUR |
0.4559 EUR |
0.5349 EUR |
0.5187 EUR |
| 2025-10-11 |
0.4783 EUR |
1,102,177.3747 |
0.4661 EUR |
0.4379 EUR |
0.5151 EUR |
0.4603 EUR |
| 2025-10-10 |
0.5732 EUR |
3,051,680.8964 |
0.6420 EUR |
0.2925 EUR |
0.6741 EUR |
0.4739 EUR |
| 2025-10-09 |
0.6804 EUR |
1,132,153.4800 |
0.7035 EUR |
0.6431 EUR |
0.7035 EUR |
0.6581 EUR |
| 2025-10-08 |
0.7129 EUR |
1,641,891.1376 |
0.6960 EUR |
0.6838 EUR |
0.7311 EUR |
0.7086 EUR |
| 2025-10-07 |
0.7138 EUR |
2,928,297.8245 |
0.7553 EUR |
0.6898 EUR |
0.7553 EUR |
0.7091 EUR |
| 2025-10-06 |
0.7480 EUR |
2,403,342.7806 |
0.7730 EUR |
0.7293 EUR |
0.7762 EUR |
0.7544 EUR |
| 2025-10-05 |
0.8067 EUR |
6,307,317.2381 |
0.7691 EUR |
0.7540 EUR |
0.8735 EUR |
0.7632 EUR |
| 2025-10-04 |
0.8096 EUR |
14,159,051.6785 |
0.7075 EUR |
0.7072 EUR |
0.9000 EUR |
0.7905 EUR |
| 2025-10-03 |
0.7024 EUR |
7,454,045.4673 |
0.6886 EUR |
0.6579 EUR |
0.7575 EUR |
0.7121 EUR |
| 2025-10-02 |
0.7494 EUR |
8,477,618.5665 |
0.7455 EUR |
0.6831 EUR |
0.8266 EUR |
0.7009 EUR |
| 2025-10-01 |
0.7983 EUR |
28,097,340.7309 |
0.6100 EUR |
0.5783 EUR |
0.9533 EUR |
0.7749 EUR |
| 2025-09-30 |
0.6186 EUR |
729,363.4852 |
0.6235 EUR |
0.5889 EUR |
0.6350 EUR |
0.6040 EUR |
| 2025-09-29 |
0.6162 EUR |
2,285,269.3763 |
0.6763 EUR |
0.5704 EUR |
0.6878 EUR |
0.6110 EUR |
| 2025-09-28 |
0.6556 EUR |
1,202,272.0782 |
0.6894 EUR |
0.6316 EUR |
0.6894 EUR |
0.6647 EUR |
| 2025-09-27 |
0.7212 EUR |
661,261.9379 |
0.7433 EUR |
0.6818 EUR |
0.7672 EUR |
0.6830 EUR |
| 2025-09-26 |
0.7277 EUR |
1,921,800.2165 |
0.7212 EUR |
0.6961 EUR |
0.7633 EUR |
0.7366 EUR |
| 2025-09-25 |
0.7570 EUR |
4,199,759.6547 |
0.7782 EUR |
0.7053 EUR |
0.8094 EUR |
0.7156 EUR |
| 2025-09-24 |
0.7895 EUR |
2,026,088.4155 |
0.8044 EUR |
0.7719 EUR |
0.8167 EUR |
0.7764 EUR |
| 2025-09-23 |
0.8372 EUR |
4,716,554.9166 |
0.7974 EUR |
0.7520 EUR |
0.9108 EUR |
0.8018 EUR |
| 2025-09-22 |
0.8297 EUR |
5,355,972.9490 |
0.9799 EUR |
0.7511 EUR |
0.9962 EUR |
0.7992 EUR |
| 2025-09-21 |
1.0096 EUR |
2,225,830.0406 |
1.0041 EUR |
0.9617 EUR |
1.0390 EUR |
0.9780 EUR |
| 2025-09-20 |
1.0595 EUR |
1,381,135.5857 |
1.0569 EUR |
1.0380 EUR |
1.0825 EUR |
1.0400 EUR |
| 2025-09-19 |
1.0619 EUR |
2,958,034.4866 |
1.0880 EUR |
1.0250 EUR |
1.1072 EUR |
1.0511 EUR |
| 2025-09-18 |
1.0752 EUR |
3,727,254.7173 |
1.0647 EUR |
1.0429 EUR |
1.1253 EUR |
1.0814 EUR |
| 2025-09-17 |
1.0818 EUR |
4,607,479.8382 |
1.0996 EUR |
1.0076 EUR |
1.1411 EUR |
1.0680 EUR |
| 2025-09-16 |
1.1705 EUR |
10,315,310.0005 |
0.9745 EUR |
0.9634 EUR |
1.3218 EUR |
1.1323 EUR |
| 2025-09-15 |
1.0461 EUR |
3,558,240.5748 |
1.0616 EUR |
0.9626 EUR |
1.1400 EUR |
0.9678 EUR |
| 2025-09-14 |
1.1421 EUR |
7,628,591.8971 |
1.1604 EUR |
1.0212 EUR |
1.2375 EUR |
1.0594 EUR |
| 2025-09-13 |
1.1082 EUR |
21,097,245.9477 |
0.8360 EUR |
0.8192 EUR |
1.3250 EUR |
1.1637 EUR |
| 2025-09-12 |
0.8326 EUR |
5,094,266.8612 |
0.8316 EUR |
0.7863 EUR |
0.9114 EUR |
0.8413 EUR |
| 2025-09-11 |
0.8155 EUR |
4,716,279.6739 |
0.8271 EUR |
0.7542 EUR |
0.8680 EUR |
0.8128 EUR |
| 2025-09-10 |
0.9362 EUR |
8,505,193.8909 |
0.9837 EUR |
0.8040 EUR |
1.0923 EUR |
0.8412 EUR |
| 2025-09-09 |
1.0675 EUR |
10,304,987.4668 |
1.2338 EUR |
0.9325 EUR |
1.2344 EUR |
0.9970 EUR |
| 2025-09-08 |
1.3798 EUR |
15,563,818.4854 |
1.4113 EUR |
1.2075 EUR |
1.6189 EUR |
1.2689 EUR |
| 2025-09-07 |
1.1540 EUR |
26,444,103.2224 |
0.8824 EUR |
0.8132 EUR |
1.9000 EUR |
1.4012 EUR |