Market [unlinked] / EUR
Identifier on Bitvavo: SOPH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0115 EUR |
53,589.8221 |
0.0118 EUR |
0.0111 EUR |
0.0118 EUR |
0.0111 EUR |
| 2025-12-14 |
0.0122 EUR |
36,235.3439 |
0.0121 EUR |
0.0117 EUR |
0.0121 EUR |
0.0118 EUR |
| 2025-12-13 |
0.0121 EUR |
340,858.0765 |
0.0122 EUR |
0.0115 EUR |
0.0124 EUR |
0.0121 EUR |
| 2025-12-12 |
0.0128 EUR |
25,952.9705 |
0.0128 EUR |
0.0120 EUR |
0.0128 EUR |
0.0120 EUR |
| 2025-12-11 |
0.0127 EUR |
154,277.6293 |
0.0130 EUR |
0.0125 EUR |
0.0130 EUR |
0.0127 EUR |
| 2025-12-10 |
0.0137 EUR |
428,050.7145 |
0.0134 EUR |
0.0132 EUR |
0.0150 EUR |
0.0132 EUR |
| 2025-12-09 |
0.0136 EUR |
923,551.9887 |
0.0133 EUR |
0.0131 EUR |
0.0136 EUR |
0.0136 EUR |
| 2025-12-08 |
0.0136 EUR |
22,147.9350 |
0.0140 EUR |
0.0132 EUR |
0.0140 EUR |
0.0134 EUR |
| 2025-12-07 |
0.0133 EUR |
176,844.7082 |
0.0138 EUR |
0.0130 EUR |
0.0144 EUR |
0.0136 EUR |
| 2025-12-06 |
0.0140 EUR |
852,843.9806 |
0.0136 EUR |
0.0134 EUR |
0.0160 EUR |
0.0134 EUR |
| 2025-12-05 |
0.0133 EUR |
762,878.6160 |
0.0137 EUR |
0.0131 EUR |
0.0137 EUR |
0.0133 EUR |
| 2025-12-04 |
0.0140 EUR |
485,489.4577 |
0.0141 EUR |
0.0138 EUR |
0.0141 EUR |
0.0138 EUR |
| 2025-12-03 |
0.0141 EUR |
24,594.8424 |
0.0139 EUR |
0.0139 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-12-02 |
0.0136 EUR |
301,056.3422 |
0.0132 EUR |
0.0132 EUR |
0.0143 EUR |
0.0141 EUR |
| 2025-12-01 |
0.0131 EUR |
219,669.2136 |
0.0132 EUR |
0.0127 EUR |
0.0132 EUR |
0.0129 EUR |
| 2025-11-30 |
0.0141 EUR |
392,817.2800 |
0.0141 EUR |
0.0140 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-11-29 |
0.0142 EUR |
34,629.8270 |
0.0143 EUR |
0.0141 EUR |
0.0143 EUR |
0.0141 EUR |
| 2025-11-28 |
0.0148 EUR |
474,041.4349 |
0.0149 EUR |
0.0144 EUR |
0.0150 EUR |
0.0144 EUR |
| 2025-11-27 |
0.0149 EUR |
859,079.1594 |
0.0148 EUR |
0.0147 EUR |
0.0150 EUR |
0.0150 EUR |
| 2025-11-26 |
0.0142 EUR |
176,050.4116 |
0.0145 EUR |
0.0140 EUR |
0.0146 EUR |
0.0140 EUR |
| 2025-11-25 |
0.0142 EUR |
53,704.8070 |
0.0142 EUR |
0.0142 EUR |
0.0143 EUR |
0.0143 EUR |
| 2025-11-24 |
0.0141 EUR |
669,273.2669 |
0.0144 EUR |
0.0138 EUR |
0.0145 EUR |
0.0145 EUR |
| 2025-11-23 |
0.0143 EUR |
557,165.8547 |
0.0144 EUR |
0.0141 EUR |
0.0145 EUR |
0.0144 EUR |
| 2025-11-22 |
0.0145 EUR |
1,575,862.5906 |
0.0149 EUR |
0.0141 EUR |
0.0152 EUR |
0.0146 EUR |
| 2025-11-21 |
0.0141 EUR |
2,531,598.5904 |
0.0148 EUR |
0.0134 EUR |
0.0148 EUR |
0.0143 EUR |
| 2025-11-20 |
0.0156 EUR |
978,387.6718 |
0.0156 EUR |
0.0146 EUR |
0.0157 EUR |
0.0146 EUR |
| 2025-11-19 |
0.0156 EUR |
2,936,858.5587 |
0.0153 EUR |
0.0150 EUR |
0.0161 EUR |
0.0151 EUR |
| 2025-11-18 |
0.0148 EUR |
633,466.2711 |
0.0149 EUR |
0.0145 EUR |
0.0151 EUR |
0.0150 EUR |
| 2025-11-17 |
0.0153 EUR |
1,348,942.1078 |
0.0162 EUR |
0.0147 EUR |
0.0162 EUR |
0.0148 EUR |
| 2025-11-16 |
0.0163 EUR |
167,103.7832 |
0.0168 EUR |
0.0160 EUR |
0.0168 EUR |
0.0160 EUR |
| 2025-11-15 |
0.0168 EUR |
60,729.7407 |
0.0167 EUR |
0.0167 EUR |
0.0171 EUR |
0.0171 EUR |
| 2025-11-14 |
0.0170 EUR |
466,526.5609 |
0.0172 EUR |
0.0163 EUR |
0.0173 EUR |
0.0171 EUR |
| 2025-11-13 |
0.0176 EUR |
1,904,539.9967 |
0.0183 EUR |
0.0170 EUR |
0.0189 EUR |
0.0173 EUR |
| 2025-11-12 |
0.0190 EUR |
20,779.6594 |
0.0194 EUR |
0.0184 EUR |
0.0194 EUR |
0.0184 EUR |
| 2025-11-11 |
0.0193 EUR |
1,072,101.6152 |
0.0203 EUR |
0.0189 EUR |
0.0203 EUR |
0.0192 EUR |
| 2025-11-10 |
0.0203 EUR |
651,310.2526 |
0.0202 EUR |
0.0200 EUR |
0.0210 EUR |
0.0202 EUR |
| 2025-11-09 |
0.0198 EUR |
130,159.8379 |
0.0196 EUR |
0.0196 EUR |
0.0202 EUR |
0.0201 EUR |
| 2025-11-08 |
0.0202 EUR |
175,961.7196 |
0.0203 EUR |
0.0200 EUR |
0.0204 EUR |
0.0201 EUR |
| 2025-11-07 |
0.0191 EUR |
290,174.9032 |
0.0189 EUR |
0.0188 EUR |
0.0197 EUR |
0.0197 EUR |
| 2025-11-06 |
0.0190 EUR |
1,096,193.0285 |
0.0191 EUR |
0.0183 EUR |
0.0193 EUR |
0.0189 EUR |
| 2025-11-05 |
0.0200 EUR |
2,612,544.1323 |
0.0185 EUR |
0.0183 EUR |
0.0237 EUR |
0.0199 EUR |
| 2025-11-04 |
0.0191 EUR |
266,763.8578 |
0.0188 EUR |
0.0187 EUR |
0.0193 EUR |
0.0191 EUR |
| 2025-11-03 |
0.0210 EUR |
268,370.8744 |
0.0215 EUR |
0.0200 EUR |
0.0216 EUR |
0.0200 EUR |
| 2025-11-02 |
0.0227 EUR |
1,082,133.4998 |
0.0216 EUR |
0.0216 EUR |
0.0237 EUR |
0.0216 EUR |
| 2025-11-01 |
0.0218 EUR |
169,951.2723 |
0.0219 EUR |
0.0215 EUR |
0.0219 EUR |
0.0215 EUR |
| 2025-10-31 |
0.0210 EUR |
40,705.2596 |
0.0208 EUR |
0.0208 EUR |
0.0212 EUR |
0.0210 EUR |
| 2025-10-30 |
0.0209 EUR |
569,433.3136 |
0.0216 EUR |
0.0205 EUR |
0.0216 EUR |
0.0208 EUR |
| 2025-10-29 |
0.0231 EUR |
16,388.7577 |
0.0231 EUR |
0.0220 EUR |
0.0231 EUR |
0.0224 EUR |
| 2025-10-28 |
0.0235 EUR |
174,958.1027 |
0.0240 EUR |
0.0230 EUR |
0.0240 EUR |
0.0230 EUR |
| 2025-10-27 |
0.0260 EUR |
741,523.5225 |
0.0255 EUR |
0.0246 EUR |
0.0273 EUR |
0.0249 EUR |