Market [unlinked] / EUR
Identifier on Bitvavo: T-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.0328 EUR |
535,662.1494 |
0.0332 EUR |
0.0313 EUR |
0.0334 EUR |
0.0313 EUR |
| 2024-04-29 |
0.0338 EUR |
2,415,419.7259 |
0.0353 EUR |
0.0325 EUR |
0.0359 EUR |
0.0334 EUR |
| 2024-04-28 |
0.0380 EUR |
22,079,804.9898 |
0.0339 EUR |
0.0339 EUR |
0.0409 EUR |
0.0360 EUR |
| 2024-04-27 |
0.0339 EUR |
14,062,468.2236 |
0.0316 EUR |
0.0310 EUR |
0.0351 EUR |
0.0335 EUR |
| 2024-04-26 |
0.0321 EUR |
111,749.1966 |
0.0324 EUR |
0.0315 EUR |
0.0327 EUR |
0.0319 EUR |
| 2024-04-25 |
0.0322 EUR |
81,214.0954 |
0.0320 EUR |
0.0313 EUR |
0.0331 EUR |
0.0327 EUR |
| 2024-04-24 |
0.0341 EUR |
519,848.2563 |
0.0353 EUR |
0.0326 EUR |
0.0357 EUR |
0.0331 EUR |
| 2024-04-23 |
0.0355 EUR |
257,340.6024 |
0.0362 EUR |
0.0350 EUR |
0.0362 EUR |
0.0355 EUR |
| 2024-04-22 |
0.0358 EUR |
230,182.4638 |
0.0356 EUR |
0.0348 EUR |
0.0367 EUR |
0.0366 EUR |
| 2024-04-21 |
0.0358 EUR |
1,938,167.8490 |
0.0344 EUR |
0.0344 EUR |
0.0369 EUR |
0.0353 EUR |
| 2024-04-20 |
0.0335 EUR |
10,962,487.8341 |
0.0317 EUR |
0.0317 EUR |
0.0350 EUR |
0.0343 EUR |
| 2024-04-19 |
0.0313 EUR |
516,082.6097 |
0.0300 EUR |
0.0290 EUR |
0.0324 EUR |
0.0319 EUR |
| 2024-04-18 |
0.0312 EUR |
147,228.1407 |
0.0300 EUR |
0.0298 EUR |
0.0317 EUR |
0.0315 EUR |
| 2024-04-17 |
0.0309 EUR |
224,424.9426 |
0.0310 EUR |
0.0298 EUR |
0.0318 EUR |
0.0307 EUR |
| 2024-04-16 |
0.0313 EUR |
196,093.7384 |
0.0316 EUR |
0.0297 EUR |
0.0320 EUR |
0.0316 EUR |
| 2024-04-15 |
0.0324 EUR |
508,971.7233 |
0.0325 EUR |
0.0305 EUR |
0.0344 EUR |
0.0318 EUR |
| 2024-04-14 |
0.0324 EUR |
777,568.3500 |
0.0319 EUR |
0.0300 EUR |
0.0346 EUR |
0.0335 EUR |
| 2024-04-13 |
0.0316 EUR |
801,078.0655 |
0.0360 EUR |
0.0276 EUR |
0.0366 EUR |
0.0323 EUR |
| 2024-04-12 |
0.0373 EUR |
2,577,335.1267 |
0.0424 EUR |
0.0321 EUR |
0.0430 EUR |
0.0358 EUR |
| 2024-04-11 |
0.0428 EUR |
844,940.4816 |
0.0448 EUR |
0.0423 EUR |
0.0453 EUR |
0.0423 EUR |
| 2024-04-10 |
0.0450 EUR |
2,539,979.2886 |
0.0464 EUR |
0.0423 EUR |
0.0473 EUR |
0.0452 EUR |
| 2024-04-09 |
0.0465 EUR |
17,749,737.1698 |
0.0437 EUR |
0.0435 EUR |
0.0492 EUR |
0.0457 EUR |
| 2024-04-08 |
0.0435 EUR |
986,527.3682 |
0.0418 EUR |
0.0409 EUR |
0.0442 EUR |
0.0438 EUR |
| 2024-04-07 |
0.0424 EUR |
785,620.5057 |
0.0412 EUR |
0.0412 EUR |
0.0431 EUR |
0.0421 EUR |
| 2024-04-06 |
0.0414 EUR |
593,523.2222 |
0.0409 EUR |
0.0405 EUR |
0.0427 EUR |
0.0416 EUR |
| 2024-04-05 |
0.0415 EUR |
488,106.4918 |
0.0422 EUR |
0.0396 EUR |
0.0425 EUR |
0.0417 EUR |
| 2024-04-04 |
0.0426 EUR |
2,547,589.4019 |
0.0396 EUR |
0.0384 EUR |
0.0437 EUR |
0.0425 EUR |
| 2024-04-03 |
0.0410 EUR |
1,572,063.2028 |
0.0410 EUR |
0.0388 EUR |
0.0425 EUR |
0.0396 EUR |
| 2024-04-02 |
0.0430 EUR |
8,264,510.5539 |
0.0457 EUR |
0.0410 EUR |
0.0466 EUR |
0.0415 EUR |
| 2024-04-01 |
0.0488 EUR |
15,701,749.5588 |
0.0475 EUR |
0.0445 EUR |
0.0519 EUR |
0.0459 EUR |
| 2024-03-31 |
0.0497 EUR |
23,742,260.6526 |
0.0449 EUR |
0.0443 EUR |
0.0520 EUR |
0.0475 EUR |
| 2024-03-30 |
0.0469 EUR |
9,611,122.3741 |
0.0450 EUR |
0.0450 EUR |
0.0484 EUR |
0.0454 EUR |
| 2024-03-29 |
0.0460 EUR |
8,175,429.4929 |
0.0482 EUR |
0.0442 EUR |
0.0482 EUR |
0.0450 EUR |
| 2024-03-28 |
0.0490 EUR |
40,335,988.2222 |
0.0516 EUR |
0.0471 EUR |
0.0548 EUR |
0.0486 EUR |
| 2024-03-27 |
0.0555 EUR |
194,574,786.7151 |
0.0579 EUR |
0.0519 EUR |
0.0615 EUR |
0.0525 EUR |
| 2024-03-26 |
0.0469 EUR |
186,208,930.1620 |
0.0362 EUR |
0.0359 EUR |
0.0520 EUR |
0.0492 EUR |
| 2024-03-25 |
0.0356 EUR |
2,241,733.8732 |
0.0350 EUR |
0.0341 EUR |
0.0365 EUR |
0.0358 EUR |
| 2024-03-24 |
0.0357 EUR |
4,061,860.0507 |
0.0358 EUR |
0.0343 EUR |
0.0367 EUR |
0.0355 EUR |
| 2024-03-23 |
0.0368 EUR |
11,526,996.0111 |
0.0334 EUR |
0.0324 EUR |
0.0388 EUR |
0.0382 EUR |
| 2024-03-22 |
0.0341 EUR |
2,987,909.7276 |
0.0322 EUR |
0.0321 EUR |
0.0350 EUR |
0.0334 EUR |
| 2024-03-21 |
0.0324 EUR |
1,308,062.7871 |
0.0312 EUR |
0.0305 EUR |
0.0336 EUR |
0.0323 EUR |
| 2024-03-20 |
0.0291 EUR |
4,254,376.4458 |
0.0286 EUR |
0.0272 EUR |
0.0312 EUR |
0.0312 EUR |
| 2024-03-19 |
0.0297 EUR |
2,784,144.6906 |
0.0320 EUR |
0.0285 EUR |
0.0320 EUR |
0.0289 EUR |
| 2024-03-18 |
0.0321 EUR |
4,399,155.4597 |
0.0327 EUR |
0.0313 EUR |
0.0328 EUR |
0.0320 EUR |
| 2024-03-17 |
0.0318 EUR |
5,282,311.3974 |
0.0314 EUR |
0.0305 EUR |
0.0334 EUR |
0.0328 EUR |
| 2024-03-16 |
0.0329 EUR |
1,724,455.7919 |
0.0337 EUR |
0.0307 EUR |
0.0339 EUR |
0.0314 EUR |
| 2024-03-15 |
0.0328 EUR |
2,535,857.2998 |
0.0350 EUR |
0.0310 EUR |
0.0350 EUR |
0.0334 EUR |
| 2024-03-14 |
0.0347 EUR |
1,612,487.9967 |
0.0360 EUR |
0.0326 EUR |
0.0361 EUR |
0.0349 EUR |
| 2024-03-13 |
0.0365 EUR |
3,286,673.4396 |
0.0360 EUR |
0.0351 EUR |
0.0374 EUR |
0.0362 EUR |
| 2024-03-12 |
0.0360 EUR |
5,698,133.1357 |
0.0358 EUR |
0.0338 EUR |
0.0385 EUR |
0.0366 EUR |