Market [unlinked] / EUR
Identifier on Bitvavo: T-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
0.0128 EUR |
41,224.9907 |
0.0127 EUR |
0.0127 EUR |
0.0128 EUR |
0.0128 EUR |
| 2025-06-08 |
0.0128 EUR |
53,018.8266 |
0.0129 EUR |
0.0128 EUR |
0.0129 EUR |
0.0128 EUR |
| 2025-06-07 |
0.0129 EUR |
78,281.8119 |
0.0125 EUR |
0.0125 EUR |
0.0130 EUR |
0.0129 EUR |
| 2025-06-06 |
0.0126 EUR |
202,506.9052 |
0.0125 EUR |
0.0125 EUR |
0.0130 EUR |
0.0127 EUR |
| 2025-06-05 |
0.0134 EUR |
4,481,041.0347 |
0.0134 EUR |
0.0126 EUR |
0.0134 EUR |
0.0126 EUR |
| 2025-06-04 |
0.0141 EUR |
11,458,657.8792 |
0.0134 EUR |
0.0134 EUR |
0.0144 EUR |
0.0140 EUR |
| 2025-06-03 |
0.0133 EUR |
16,010.1279 |
0.0131 EUR |
0.0131 EUR |
0.0134 EUR |
0.0134 EUR |
| 2025-06-02 |
0.0129 EUR |
482,912.1974 |
0.0131 EUR |
0.0129 EUR |
0.0131 EUR |
0.0131 EUR |
| 2025-06-01 |
0.0130 EUR |
1,706,977.9461 |
0.0131 EUR |
0.0129 EUR |
0.0131 EUR |
0.0130 EUR |
| 2025-05-31 |
0.0133 EUR |
56,608.9096 |
0.0132 EUR |
0.0130 EUR |
0.0135 EUR |
0.0130 EUR |
| 2025-05-30 |
0.0141 EUR |
1,042,789.2522 |
0.0149 EUR |
0.0133 EUR |
0.0149 EUR |
0.0133 EUR |
| 2025-05-29 |
0.0153 EUR |
16,505.5155 |
0.0153 EUR |
0.0149 EUR |
0.0154 EUR |
0.0149 EUR |
| 2025-05-28 |
0.0155 EUR |
4,094.0156 |
0.0155 EUR |
0.0151 EUR |
0.0157 EUR |
0.0152 EUR |
| 2025-05-27 |
0.0156 EUR |
100,295.8470 |
0.0154 EUR |
0.0154 EUR |
0.0157 EUR |
0.0155 EUR |
| 2025-05-26 |
0.0152 EUR |
10,049.4443 |
0.0152 EUR |
0.0151 EUR |
0.0152 EUR |
0.0152 EUR |
| 2025-05-25 |
0.0152 EUR |
364,747.8338 |
0.0150 EUR |
0.0149 EUR |
0.0150 EUR |
0.0150 EUR |
| 2025-05-24 |
0.0155 EUR |
28,739.1513 |
0.0154 EUR |
0.0154 EUR |
0.0155 EUR |
0.0155 EUR |
| 2025-05-23 |
0.0160 EUR |
124,466.9094 |
0.0164 EUR |
0.0155 EUR |
0.0167 EUR |
0.0155 EUR |
| 2025-05-22 |
0.0155 EUR |
117,672.5832 |
0.0160 EUR |
0.0158 EUR |
0.0163 EUR |
0.0162 EUR |
| 2025-05-21 |
0.0154 EUR |
923,205.9585 |
0.0153 EUR |
0.0152 EUR |
0.0156 EUR |
0.0154 EUR |
| 2025-05-20 |
0.0152 EUR |
221,597.5407 |
0.0156 EUR |
0.0150 EUR |
0.0156 EUR |
0.0152 EUR |
| 2025-05-19 |
0.0151 EUR |
651,155.2721 |
0.0153 EUR |
0.0149 EUR |
0.0153 EUR |
0.0152 EUR |
| 2025-05-18 |
0.0155 EUR |
361,007.7615 |
0.0153 EUR |
0.0153 EUR |
0.0161 EUR |
0.0156 EUR |
| 2025-05-17 |
0.0153 EUR |
227,701.4271 |
0.0154 EUR |
0.0152 EUR |
0.0155 EUR |
0.0152 EUR |
| 2025-05-16 |
0.0158 EUR |
749,101.7991 |
0.0158 EUR |
0.0156 EUR |
0.0159 EUR |
0.0156 EUR |
| 2025-05-15 |
0.0159 EUR |
432,655.9609 |
0.0162 EUR |
0.0154 EUR |
0.0162 EUR |
0.0156 EUR |
| 2025-05-14 |
0.0166 EUR |
389,585.3428 |
0.0172 EUR |
0.0164 EUR |
0.0172 EUR |
0.0165 EUR |
| 2025-05-13 |
0.0166 EUR |
435,344.9368 |
0.0167 EUR |
0.0165 EUR |
0.0172 EUR |
0.0171 EUR |
| 2025-05-12 |
0.0169 EUR |
1,360,636.0636 |
0.0165 EUR |
0.0163 EUR |
0.0174 EUR |
0.0165 EUR |
| 2025-05-11 |
0.0167 EUR |
979,956.3896 |
0.0169 EUR |
0.0164 EUR |
0.0171 EUR |
0.0165 EUR |
| 2025-05-10 |
0.0168 EUR |
3,073,092.8495 |
0.0169 EUR |
0.0165 EUR |
0.0172 EUR |
0.0172 EUR |
| 2025-05-09 |
0.0166 EUR |
3,263,539.4438 |
0.0162 EUR |
0.0162 EUR |
0.0169 EUR |
0.0165 EUR |
| 2025-05-08 |
0.0155 EUR |
430,861.1510 |
0.0154 EUR |
0.0154 EUR |
0.0160 EUR |
0.0159 EUR |
| 2025-05-07 |
0.0146 EUR |
861,097.1875 |
0.0147 EUR |
0.0145 EUR |
0.0150 EUR |
0.0146 EUR |
| 2025-05-06 |
0.0147 EUR |
292,642.1075 |
0.0152 EUR |
0.0142 EUR |
0.0154 EUR |
0.0142 EUR |
| 2025-05-05 |
0.0150 EUR |
59,324.5167 |
0.0150 EUR |
0.0148 EUR |
0.0153 EUR |
0.0153 EUR |
| 2025-05-04 |
0.0154 EUR |
4,759,708.5769 |
0.0155 EUR |
0.0149 EUR |
0.0157 EUR |
0.0149 EUR |
| 2025-05-03 |
0.0159 EUR |
103,459.7572 |
0.0160 EUR |
0.0156 EUR |
0.0160 EUR |
0.0156 EUR |
| 2025-05-02 |
0.0161 EUR |
618,054.6119 |
0.0161 EUR |
0.0158 EUR |
0.0163 EUR |
0.0160 EUR |
| 2025-05-01 |
0.0159 EUR |
920,146.3889 |
0.0157 EUR |
0.0156 EUR |
0.0161 EUR |
0.0160 EUR |
| 2025-04-30 |
0.0157 EUR |
777,147.1129 |
0.0154 EUR |
0.0151 EUR |
0.0159 EUR |
0.0158 EUR |
| 2025-04-29 |
0.0154 EUR |
246,336.3581 |
0.0157 EUR |
0.0153 EUR |
0.0159 EUR |
0.0155 EUR |
| 2025-04-28 |
0.0159 EUR |
558,311.2985 |
0.0155 EUR |
0.0155 EUR |
0.0161 EUR |
0.0158 EUR |
| 2025-04-27 |
0.0161 EUR |
829,450.1174 |
0.0167 EUR |
0.0156 EUR |
0.0167 EUR |
0.0158 EUR |
| 2025-04-26 |
0.0168 EUR |
5,176,076.6509 |
0.0169 EUR |
0.0164 EUR |
0.0174 EUR |
0.0166 EUR |
| 2025-04-25 |
0.0178 EUR |
22,851,997.0814 |
0.0154 EUR |
0.0154 EUR |
0.0195 EUR |
0.0173 EUR |
| 2025-04-24 |
0.0158 EUR |
2,788,160.6617 |
0.0155 EUR |
0.0150 EUR |
0.0163 EUR |
0.0151 EUR |
| 2025-04-23 |
0.0153 EUR |
2,818,716.4267 |
0.0153 EUR |
0.0150 EUR |
0.0157 EUR |
0.0150 EUR |
| 2025-04-22 |
0.0150 EUR |
2,110,242.5932 |
0.0152 EUR |
0.0146 EUR |
0.0154 EUR |
0.0153 EUR |
| 2025-04-21 |
0.0157 EUR |
7,436,635.2880 |
0.0154 EUR |
0.0152 EUR |
0.0161 EUR |
0.0155 EUR |