Market [unlinked] / EUR
Identifier on Bitvavo: SOPH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0268 EUR |
150,516.4688 |
0.0269 EUR |
0.0265 EUR |
0.0271 EUR |
0.0270 EUR |
| 2025-08-26 |
0.0266 EUR |
111,447.9585 |
0.0263 EUR |
0.0263 EUR |
0.0272 EUR |
0.0272 EUR |
| 2025-08-25 |
0.0270 EUR |
464,347.9916 |
0.0282 EUR |
0.0262 EUR |
0.0285 EUR |
0.0264 EUR |
| 2025-08-24 |
0.0285 EUR |
447,411.0655 |
0.0284 EUR |
0.0279 EUR |
0.0293 EUR |
0.0286 EUR |
| 2025-08-23 |
0.0296 EUR |
63,508.1239 |
0.0300 EUR |
0.0290 EUR |
0.0300 EUR |
0.0293 EUR |
| 2025-08-22 |
0.0284 EUR |
338,382.6888 |
0.0286 EUR |
0.0276 EUR |
0.0295 EUR |
0.0295 EUR |
| 2025-08-21 |
0.0284 EUR |
273,828.4048 |
0.0290 EUR |
0.0281 EUR |
0.0290 EUR |
0.0286 EUR |
| 2025-08-20 |
0.0288 EUR |
81,120.2765 |
0.0280 EUR |
0.0279 EUR |
0.0289 EUR |
0.0289 EUR |
| 2025-08-19 |
0.0288 EUR |
385,757.2445 |
0.0295 EUR |
0.0281 EUR |
0.0295 EUR |
0.0285 EUR |
| 2025-08-18 |
0.0301 EUR |
182,659.7332 |
0.0310 EUR |
0.0297 EUR |
0.0310 EUR |
0.0305 EUR |
| 2025-08-17 |
0.0318 EUR |
268,353.9884 |
0.0313 EUR |
0.0313 EUR |
0.0323 EUR |
0.0317 EUR |
| 2025-08-16 |
0.0310 EUR |
14,756.2552 |
0.0311 EUR |
0.0311 EUR |
0.0314 EUR |
0.0314 EUR |
| 2025-08-15 |
0.0314 EUR |
688,123.8390 |
0.0313 EUR |
0.0306 EUR |
0.0322 EUR |
0.0309 EUR |
| 2025-08-14 |
0.0322 EUR |
3,529,303.5330 |
0.0341 EUR |
0.0309 EUR |
0.0346 EUR |
0.0313 EUR |
| 2025-08-13 |
0.0339 EUR |
327,948.7566 |
0.0339 EUR |
0.0332 EUR |
0.0349 EUR |
0.0340 EUR |
| 2025-08-12 |
0.0331 EUR |
2,046,210.9276 |
0.0335 EUR |
0.0319 EUR |
0.0344 EUR |
0.0344 EUR |
| 2025-08-11 |
0.0348 EUR |
1,450,345.8922 |
0.0358 EUR |
0.0336 EUR |
0.0365 EUR |
0.0337 EUR |
| 2025-08-10 |
0.0360 EUR |
1,110,057.9602 |
0.0366 EUR |
0.0347 EUR |
0.0374 EUR |
0.0360 EUR |
| 2025-08-09 |
0.0361 EUR |
1,332,963.2085 |
0.0350 EUR |
0.0349 EUR |
0.0373 EUR |
0.0362 EUR |
| 2025-08-08 |
0.0352 EUR |
824,099.8040 |
0.0349 EUR |
0.0343 EUR |
0.0360 EUR |
0.0356 EUR |
| 2025-08-07 |
0.0348 EUR |
165,166.0546 |
0.0341 EUR |
0.0339 EUR |
0.0355 EUR |
0.0350 EUR |
| 2025-08-06 |
0.0340 EUR |
1,040,180.0405 |
0.0349 EUR |
0.0335 EUR |
0.0349 EUR |
0.0341 EUR |
| 2025-08-05 |
0.0357 EUR |
539,830.2173 |
0.0374 EUR |
0.0345 EUR |
0.0374 EUR |
0.0349 EUR |
| 2025-08-04 |
0.0380 EUR |
2,652,240.9785 |
0.0370 EUR |
0.0363 EUR |
0.0389 EUR |
0.0372 EUR |
| 2025-08-03 |
0.0356 EUR |
2,831,427.6271 |
0.0352 EUR |
0.0345 EUR |
0.0368 EUR |
0.0361 EUR |
| 2025-08-02 |
0.0349 EUR |
2,092,879.7528 |
0.0345 EUR |
0.0333 EUR |
0.0367 EUR |
0.0346 EUR |
| 2025-08-01 |
0.0345 EUR |
2,753,818.2882 |
0.0366 EUR |
0.0330 EUR |
0.0366 EUR |
0.0337 EUR |
| 2025-07-31 |
0.0380 EUR |
17,719,902.9998 |
0.0331 EUR |
0.0331 EUR |
0.0418 EUR |
0.0365 EUR |
| 2025-07-30 |
0.0328 EUR |
1,913,913.1312 |
0.0334 EUR |
0.0313 EUR |
0.0339 EUR |
0.0331 EUR |
| 2025-07-29 |
0.0345 EUR |
4,752,868.4849 |
0.0333 EUR |
0.0330 EUR |
0.0358 EUR |
0.0330 EUR |
| 2025-07-28 |
0.0341 EUR |
2,090,725.2410 |
0.0340 EUR |
0.0324 EUR |
0.0351 EUR |
0.0324 EUR |
| 2025-07-27 |
0.0342 EUR |
1,929,089.2126 |
0.0349 EUR |
0.0337 EUR |
0.0349 EUR |
0.0347 EUR |
| 2025-07-26 |
0.0349 EUR |
2,097,479.4028 |
0.0350 EUR |
0.0338 EUR |
0.0362 EUR |
0.0355 EUR |
| 2025-07-25 |
0.0357 EUR |
8,439,286.4556 |
0.0371 EUR |
0.0328 EUR |
0.0402 EUR |
0.0345 EUR |
| 2025-07-24 |
0.0388 EUR |
33,857,896.6355 |
0.0356 EUR |
0.0333 EUR |
0.0443 EUR |
0.0351 EUR |
| 2025-07-23 |
0.0372 EUR |
36,812,076.2890 |
0.0337 EUR |
0.0337 EUR |
0.0448 EUR |
0.0354 EUR |
| 2025-07-22 |
0.0339 EUR |
8,321,726.3486 |
0.0327 EUR |
0.0314 EUR |
0.0363 EUR |
0.0334 EUR |
| 2025-07-21 |
0.0320 EUR |
6,787,695.9249 |
0.0310 EUR |
0.0309 EUR |
0.0337 EUR |
0.0325 EUR |
| 2025-07-20 |
0.0299 EUR |
776,372.3919 |
0.0294 EUR |
0.0293 EUR |
0.0307 EUR |
0.0301 EUR |
| 2025-07-19 |
0.0293 EUR |
477,828.1713 |
0.0297 EUR |
0.0288 EUR |
0.0298 EUR |
0.0294 EUR |
| 2025-07-18 |
0.0299 EUR |
1,151,750.0823 |
0.0304 EUR |
0.0291 EUR |
0.0311 EUR |
0.0295 EUR |
| 2025-07-17 |
0.0309 EUR |
1,909,215.0243 |
0.0311 EUR |
0.0296 EUR |
0.0313 EUR |
0.0300 EUR |
| 2025-07-16 |
0.0310 EUR |
1,649,098.2845 |
0.0306 EUR |
0.0302 EUR |
0.0318 EUR |
0.0314 EUR |
| 2025-07-15 |
0.0298 EUR |
977,658.9773 |
0.0297 EUR |
0.0290 EUR |
0.0307 EUR |
0.0305 EUR |
| 2025-07-14 |
0.0304 EUR |
1,359,977.4729 |
0.0307 EUR |
0.0292 EUR |
0.0312 EUR |
0.0297 EUR |
| 2025-07-13 |
0.0309 EUR |
447,215.8999 |
0.0309 EUR |
0.0305 EUR |
0.0312 EUR |
0.0311 EUR |
| 2025-07-12 |
0.0329 EUR |
6,001,827.9858 |
0.0319 EUR |
0.0302 EUR |
0.0361 EUR |
0.0312 EUR |
| 2025-07-11 |
0.0338 EUR |
5,527,967.5215 |
0.0307 EUR |
0.0301 EUR |
0.0378 EUR |
0.0318 EUR |
| 2025-07-10 |
0.0298 EUR |
3,043,177.8954 |
0.0291 EUR |
0.0285 EUR |
0.0311 EUR |
0.0303 EUR |
| 2025-07-09 |
0.0294 EUR |
17,248,549.4593 |
0.0264 EUR |
0.0264 EUR |
0.0309 EUR |
0.0289 EUR |