Market [unlinked] / EUR
Identifier on Bitvavo: T-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
0.0159 EUR |
2,847,727.3328 |
0.0162 EUR |
0.0154 EUR |
0.0162 EUR |
0.0157 EUR |
| 2025-04-19 |
0.0176 EUR |
11,232,776.3316 |
0.0186 EUR |
0.0165 EUR |
0.0186 EUR |
0.0166 EUR |
| 2025-04-18 |
0.0188 EUR |
98,276,991.9790 |
0.0130 EUR |
0.0130 EUR |
0.0223 EUR |
0.0196 EUR |
| 2025-04-17 |
0.0133 EUR |
5,866,916.7662 |
0.0129 EUR |
0.0128 EUR |
0.0136 EUR |
0.0133 EUR |
| 2025-04-16 |
0.0126 EUR |
279,352.8285 |
0.0126 EUR |
0.0124 EUR |
0.0127 EUR |
0.0127 EUR |
| 2025-04-15 |
0.0127 EUR |
6,135,465.5772 |
0.0125 EUR |
0.0125 EUR |
0.0127 EUR |
0.0126 EUR |
| 2025-04-14 |
0.0124 EUR |
1,108,410.0847 |
0.0124 EUR |
0.0121 EUR |
0.0125 EUR |
0.0123 EUR |
| 2025-04-13 |
0.0128 EUR |
1,303,040.8780 |
0.0131 EUR |
0.0124 EUR |
0.0131 EUR |
0.0126 EUR |
| 2025-04-12 |
0.0130 EUR |
999,540.9433 |
0.0125 EUR |
0.0125 EUR |
0.0132 EUR |
0.0132 EUR |
| 2025-04-11 |
0.0125 EUR |
1,167,501.1116 |
0.0123 EUR |
0.0123 EUR |
0.0127 EUR |
0.0126 EUR |
| 2025-04-10 |
0.0128 EUR |
2,058,406.8216 |
0.0127 EUR |
0.0121 EUR |
0.0131 EUR |
0.0122 EUR |
| 2025-04-09 |
0.0123 EUR |
2,426,661.6164 |
0.0115 EUR |
0.0115 EUR |
0.0128 EUR |
0.0128 EUR |
| 2025-04-08 |
0.0121 EUR |
2,723,133.0979 |
0.0117 EUR |
0.0116 EUR |
0.0122 EUR |
0.0116 EUR |
| 2025-04-07 |
0.0113 EUR |
4,835,885.1293 |
0.0115 EUR |
0.0106 EUR |
0.0121 EUR |
0.0118 EUR |
| 2025-04-06 |
0.0121 EUR |
2,296,356.5006 |
0.0129 EUR |
0.0120 EUR |
0.0130 EUR |
0.0120 EUR |
| 2025-04-05 |
0.0135 EUR |
7,066,112.9348 |
0.0135 EUR |
0.0132 EUR |
0.0138 EUR |
0.0132 EUR |
| 2025-04-04 |
0.0132 EUR |
1,426,065.0224 |
0.0131 EUR |
0.0129 EUR |
0.0132 EUR |
0.0132 EUR |
| 2025-04-03 |
0.0130 EUR |
275,188.3294 |
0.0131 EUR |
0.0125 EUR |
0.0131 EUR |
0.0128 EUR |
| 2025-04-02 |
0.0142 EUR |
122,916.5127 |
0.0138 EUR |
0.0138 EUR |
0.0142 EUR |
0.0141 EUR |
| 2025-04-01 |
0.0143 EUR |
49,272.0596 |
0.0143 EUR |
0.0142 EUR |
0.0145 EUR |
0.0145 EUR |
| 2025-03-31 |
0.0141 EUR |
257,161.3787 |
0.0140 EUR |
0.0139 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-03-30 |
0.0142 EUR |
4,265.6863 |
0.0144 EUR |
0.0141 EUR |
0.0145 EUR |
0.0142 EUR |
| 2025-03-29 |
0.0144 EUR |
162,985.8822 |
0.0149 EUR |
0.0142 EUR |
0.0149 EUR |
0.0142 EUR |
| 2025-03-28 |
0.0150 EUR |
2,473,187.0107 |
0.0154 EUR |
0.0148 EUR |
0.0154 EUR |
0.0148 EUR |
| 2025-03-27 |
0.0156 EUR |
72,649.2156 |
0.0157 EUR |
0.0155 EUR |
0.0159 EUR |
0.0155 EUR |
| 2025-03-26 |
0.0158 EUR |
176,854.2881 |
0.0157 EUR |
0.0155 EUR |
0.0160 EUR |
0.0157 EUR |
| 2025-03-25 |
0.0157 EUR |
589,124.0930 |
0.0159 EUR |
0.0155 EUR |
0.0162 EUR |
0.0158 EUR |
| 2025-03-24 |
0.0153 EUR |
192,790.7685 |
0.0150 EUR |
0.0149 EUR |
0.0157 EUR |
0.0157 EUR |
| 2025-03-23 |
0.0151 EUR |
110,259.7569 |
0.0152 EUR |
0.0149 EUR |
0.0152 EUR |
0.0150 EUR |
| 2025-03-22 |
0.0152 EUR |
62,292.2856 |
0.0154 EUR |
0.0153 EUR |
0.0154 EUR |
0.0153 EUR |
| 2025-03-21 |
0.0152 EUR |
434,451.8532 |
0.0153 EUR |
0.0151 EUR |
0.0154 EUR |
0.0152 EUR |
| 2025-03-20 |
0.0157 EUR |
256,552.3961 |
0.0158 EUR |
0.0153 EUR |
0.0159 EUR |
0.0153 EUR |
| 2025-03-19 |
0.0171 EUR |
4,191,432.1915 |
0.0168 EUR |
0.0157 EUR |
0.0169 EUR |
0.0158 EUR |
| 2025-03-18 |
0.0170 EUR |
29,702,034.0722 |
0.0153 EUR |
0.0152 EUR |
0.0195 EUR |
0.0169 EUR |
| 2025-03-17 |
0.0151 EUR |
163,155.2980 |
0.0149 EUR |
0.0149 EUR |
0.0152 EUR |
0.0151 EUR |
| 2025-03-16 |
0.0152 EUR |
701,265.1610 |
0.0153 EUR |
0.0148 EUR |
0.0153 EUR |
0.0148 EUR |