Market [unlinked] / EUR
Identifier on Bitvavo: T-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-17 |
0.0150 EUR |
60,084.8074 |
0.0151 EUR |
0.0149 EUR |
0.0152 EUR |
0.0150 EUR |
2025-07-16 |
0.0148 EUR |
428,533.1788 |
0.0148 EUR |
0.0147 EUR |
0.0151 EUR |
0.0151 EUR |
2025-07-15 |
0.0143 EUR |
353,160.5223 |
0.0144 EUR |
0.0142 EUR |
0.0147 EUR |
0.0145 EUR |
2025-07-14 |
0.0149 EUR |
1,456,448.9448 |
0.0149 EUR |
0.0145 EUR |
0.0155 EUR |
0.0145 EUR |
2025-07-13 |
0.0149 EUR |
2,448,896.6210 |
0.0150 EUR |
0.0145 EUR |
0.0151 EUR |
0.0147 EUR |
2025-07-12 |
0.0148 EUR |
4,802,457.1268 |
0.0142 EUR |
0.0142 EUR |
0.0153 EUR |
0.0147 EUR |
2025-07-11 |
0.0144 EUR |
1,540,869.5584 |
0.0141 EUR |
0.0141 EUR |
0.0146 EUR |
0.0146 EUR |
2025-07-10 |
0.0138 EUR |
414,011.0220 |
0.0136 EUR |
0.0136 EUR |
0.0142 EUR |
0.0142 EUR |
2025-07-09 |
0.0134 EUR |
160,759.8271 |
0.0133 EUR |
0.0133 EUR |
0.0137 EUR |
0.0136 EUR |
2025-07-08 |
0.0133 EUR |
2,430,426.4207 |
0.0134 EUR |
0.0130 EUR |
0.0134 EUR |
0.0132 EUR |
2025-07-07 |
0.0133 EUR |
425,434.3204 |
0.0133 EUR |
0.0131 EUR |
0.0133 EUR |
0.0131 EUR |
2025-07-06 |
0.0132 EUR |
730,096.7391 |
0.0130 EUR |
0.0130 EUR |
0.0132 EUR |
0.0132 EUR |
2025-07-05 |
0.0134 EUR |
899,071.9225 |
0.0133 EUR |
0.0130 EUR |
0.0136 EUR |
0.0130 EUR |
2025-07-04 |
0.0137 EUR |
18,086.2955 |
0.0133 EUR |
0.0133 EUR |
0.0133 EUR |
0.0133 EUR |
2025-07-03 |
0.0137 EUR |
166,498.7081 |
0.0138 EUR |
0.0137 EUR |
0.0139 EUR |
0.0138 EUR |
2025-07-02 |
0.0133 EUR |
1,340,274.0358 |
0.0132 EUR |
0.0130 EUR |
0.0138 EUR |
0.0138 EUR |
2025-07-01 |
0.0136 EUR |
489,577.5494 |
0.0141 EUR |
0.0133 EUR |
0.0142 EUR |
0.0133 EUR |
2025-06-30 |
0.0145 EUR |
4,444,749.0842 |
0.0149 EUR |
0.0142 EUR |
0.0150 EUR |
0.0145 EUR |
2025-06-29 |
0.0150 EUR |
1,170,570.5514 |
0.0151 EUR |
0.0148 EUR |
0.0151 EUR |
0.0148 EUR |
2025-06-28 |
0.0151 EUR |
450,048.0346 |
0.0150 EUR |
0.0150 EUR |
0.0152 EUR |
0.0151 EUR |
2025-06-27 |
0.0156 EUR |
8,386,789.2024 |
0.0151 EUR |
0.0151 EUR |
0.0159 EUR |
0.0153 EUR |
2025-06-26 |
0.0154 EUR |
8,028,661.8967 |
0.0155 EUR |
0.0146 EUR |
0.0159 EUR |
0.0149 EUR |
2025-06-25 |
0.0159 EUR |
15,665,848.8181 |
0.0151 EUR |
0.0150 EUR |
0.0168 EUR |
0.0162 EUR |
2025-06-24 |
0.0152 EUR |
7,529,535.4823 |
0.0156 EUR |
0.0150 EUR |
0.0156 EUR |
0.0152 EUR |
2025-06-23 |
0.0152 EUR |
10,235,504.9599 |
0.0150 EUR |
0.0145 EUR |
0.0158 EUR |
0.0153 EUR |
2025-06-22 |
0.0150 EUR |
14,045,801.1567 |
0.0147 EUR |
0.0142 EUR |
0.0164 EUR |
0.0149 EUR |
2025-06-21 |
0.0150 EUR |
16,014,792.6849 |
0.0145 EUR |
0.0142 EUR |
0.0156 EUR |
0.0143 EUR |
2025-06-20 |
0.0151 EUR |
27,307,898.2866 |
0.0142 EUR |
0.0142 EUR |
0.0172 EUR |
0.0154 EUR |
2025-06-19 |
0.0138 EUR |
13,402,477.9813 |
0.0130 EUR |
0.0128 EUR |
0.0143 EUR |
0.0139 EUR |
2025-06-18 |
0.0130 EUR |
1,801,038.2385 |
0.0132 EUR |
0.0126 EUR |
0.0132 EUR |
0.0128 EUR |
2025-06-17 |
0.0136 EUR |
13,566,240.6414 |
0.0134 EUR |
0.0132 EUR |
0.0141 EUR |
0.0132 EUR |
2025-06-16 |
0.0140 EUR |
11,394,338.8564 |
0.0143 EUR |
0.0132 EUR |
0.0145 EUR |
0.0137 EUR |
2025-06-15 |
0.0149 EUR |
36,919,373.4975 |
0.0125 EUR |
0.0125 EUR |
0.0183 EUR |
0.0148 EUR |
2025-06-14 |
0.0124 EUR |
6,052.1999 |
0.0123 EUR |
0.0123 EUR |
0.0124 EUR |
0.0124 EUR |
2025-06-13 |
0.0120 EUR |
2,116,083.1938 |
0.0121 EUR |
0.0119 EUR |
0.0123 EUR |
0.0123 EUR |
2025-06-12 |
0.0130 EUR |
30,188.7879 |
0.0132 EUR |
0.0127 EUR |
0.0132 EUR |
0.0127 EUR |
2025-06-11 |
0.0136 EUR |
49,707.8718 |
0.0139 EUR |
0.0135 EUR |
0.0139 EUR |
0.0135 EUR |
2025-06-10 |
0.0137 EUR |
4,217,874.3755 |
0.0134 EUR |
0.0134 EUR |
0.0142 EUR |
0.0136 EUR |
2025-06-09 |
0.0128 EUR |
135,108.2316 |
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 |