Market [unlinked] / EUR
Identifier on Bitvavo: SOPH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0264 EUR |
460,380.2008 |
0.0261 EUR |
0.0258 EUR |
0.0268 EUR |
0.0268 EUR |
| 2025-07-07 |
0.0266 EUR |
2,054,484.7833 |
0.0263 EUR |
0.0257 EUR |
0.0280 EUR |
0.0263 EUR |
| 2025-07-06 |
0.0265 EUR |
303,595.5674 |
0.0272 EUR |
0.0261 EUR |
0.0272 EUR |
0.0264 EUR |
| 2025-07-05 |
0.0265 EUR |
1,384,100.4667 |
0.0260 EUR |
0.0259 EUR |
0.0276 EUR |
0.0266 EUR |
| 2025-07-04 |
0.0275 EUR |
1,782,453.5623 |
0.0271 EUR |
0.0258 EUR |
0.0289 EUR |
0.0260 EUR |
| 2025-07-03 |
0.0276 EUR |
256,457.9658 |
0.0277 EUR |
0.0272 EUR |
0.0279 EUR |
0.0272 EUR |
| 2025-07-02 |
0.0267 EUR |
1,404,699.8637 |
0.0260 EUR |
0.0253 EUR |
0.0284 EUR |
0.0282 EUR |
| 2025-07-01 |
0.0275 EUR |
720,831.7520 |
0.0281 EUR |
0.0265 EUR |
0.0281 EUR |
0.0269 EUR |
| 2025-06-30 |
0.0288 EUR |
2,622,477.5797 |
0.0294 EUR |
0.0282 EUR |
0.0297 EUR |
0.0287 EUR |
| 2025-06-29 |
0.0285 EUR |
537,376.4200 |
0.0285 EUR |
0.0280 EUR |
0.0290 EUR |
0.0286 EUR |
| 2025-06-28 |
0.0279 EUR |
744,966.7353 |
0.0279 EUR |
0.0276 EUR |
0.0282 EUR |
0.0282 EUR |
| 2025-06-27 |
0.0276 EUR |
961,316.2268 |
0.0276 EUR |
0.0272 EUR |
0.0284 EUR |
0.0280 EUR |
| 2025-06-26 |
0.0280 EUR |
1,296,806.9605 |
0.0288 EUR |
0.0272 EUR |
0.0290 EUR |
0.0276 EUR |
| 2025-06-25 |
0.0297 EUR |
1,980,390.0491 |
0.0310 EUR |
0.0289 EUR |
0.0310 EUR |
0.0293 EUR |
| 2025-06-24 |
0.0311 EUR |
1,437,678.1592 |
0.0320 EUR |
0.0304 EUR |
0.0320 EUR |
0.0309 EUR |
| 2025-06-23 |
0.0306 EUR |
4,021,493.6514 |
0.0282 EUR |
0.0279 EUR |
0.0325 EUR |
0.0324 EUR |
| 2025-06-22 |
0.0286 EUR |
3,117,653.1652 |
0.0301 EUR |
0.0272 EUR |
0.0309 EUR |
0.0277 EUR |
| 2025-06-21 |
0.0313 EUR |
1,656,812.6470 |
0.0313 EUR |
0.0290 EUR |
0.0330 EUR |
0.0296 EUR |
| 2025-06-20 |
0.0328 EUR |
2,484,180.1618 |
0.0334 EUR |
0.0316 EUR |
0.0337 EUR |
0.0325 EUR |
| 2025-06-19 |
0.0343 EUR |
1,504,690.3339 |
0.0360 EUR |
0.0328 EUR |
0.0361 EUR |
0.0343 EUR |
| 2025-06-18 |
0.0366 EUR |
4,693,012.9198 |
0.0373 EUR |
0.0348 EUR |
0.0378 EUR |
0.0350 EUR |
| 2025-06-17 |
0.0365 EUR |
5,908,201.7269 |
0.0360 EUR |
0.0348 EUR |
0.0374 EUR |
0.0372 EUR |
| 2025-06-16 |
0.0375 EUR |
4,074,296.8339 |
0.0383 EUR |
0.0366 EUR |
0.0384 EUR |
0.0377 EUR |
| 2025-06-15 |
0.0386 EUR |
2,333,883.3940 |
0.0385 EUR |
0.0378 EUR |
0.0401 EUR |
0.0381 EUR |
| 2025-06-14 |
0.0396 EUR |
2,374,067.4566 |
0.0395 EUR |
0.0390 EUR |
0.0410 EUR |
0.0390 EUR |
| 2025-06-13 |
0.0394 EUR |
2,616,294.8723 |
0.0407 EUR |
0.0371 EUR |
0.0407 EUR |
0.0382 EUR |
| 2025-06-12 |
0.0439 EUR |
9,710,125.5481 |
0.0440 EUR |
0.0419 EUR |
0.0456 EUR |
0.0424 EUR |
| 2025-06-11 |
0.0443 EUR |
6,155,489.6102 |
0.0481 EUR |
0.0432 EUR |
0.0481 EUR |
0.0436 EUR |
| 2025-06-10 |
0.0451 EUR |
4,146,122.8379 |
0.0450 EUR |
0.0449 EUR |
0.0481 EUR |
0.0468 EUR |
| 2025-06-09 |
0.0444 EUR |
7,432,727.0881 |
0.0446 EUR |
0.0429 EUR |
0.0457 EUR |
0.0443 EUR |
| 2025-06-08 |
0.0460 EUR |
17,398,308.3165 |
0.0439 EUR |
0.0435 EUR |
0.0479 EUR |
0.0453 EUR |
| 2025-06-07 |
0.0434 EUR |
7,834,182.6416 |
0.0430 EUR |
0.0420 EUR |
0.0453 EUR |
0.0441 EUR |
| 2025-06-06 |
0.0445 EUR |
13,814,437.4529 |
0.0458 EUR |
0.0427 EUR |
0.0468 EUR |
0.0429 EUR |
| 2025-06-05 |
0.0479 EUR |
24,168,095.0703 |
0.0486 EUR |
0.0437 EUR |
0.0536 EUR |
0.0463 EUR |
| 2025-06-04 |
0.0506 EUR |
29,827,125.2443 |
0.0559 EUR |
0.0478 EUR |
0.0559 EUR |
0.0482 EUR |
| 2025-06-03 |
0.0589 EUR |
58,801,440.5997 |
0.0515 EUR |
0.0515 EUR |
0.0643 EUR |
0.0563 EUR |
| 2025-06-02 |
0.0520 EUR |
78,011,379.8740 |
0.0470 EUR |
0.0432 EUR |
0.0590 EUR |
0.0524 EUR |
| 2025-06-01 |
0.0459 EUR |
23,481,619.0177 |
0.0436 EUR |
0.0417 EUR |
0.0495 EUR |
0.0463 EUR |
| 2025-05-31 |
0.0472 EUR |
24,993,079.8716 |
0.0536 EUR |
0.0425 EUR |
0.0547 EUR |
0.0435 EUR |
| 2025-05-30 |
0.0498 EUR |
49,323,953.5146 |
0.0503 EUR |
0.0442 EUR |
0.0563 EUR |
0.0525 EUR |
| 2025-05-29 |
0.0554 EUR |
53,436,051.3317 |
0.0628 EUR |
0.0490 EUR |
0.0658 EUR |
0.0503 EUR |
| 2025-05-28 |
0.0686 EUR |
33,030,805.0263 |
0.0700 EUR |
0.0560 EUR |
0.0849 EUR |
0.0570 EUR |