Market [unlinked] / EUR
Identifier on Bitvavo: T-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0139 EUR |
15,492.4700 |
0.0139 EUR |
0.0139 EUR |
0.0140 EUR |
0.0140 EUR |
| 2025-08-26 |
0.0137 EUR |
1,038,407.2378 |
0.0134 EUR |
0.0134 EUR |
0.0139 EUR |
0.0139 EUR |
| 2025-08-25 |
0.0145 EUR |
781,527.4558 |
0.0148 EUR |
0.0140 EUR |
0.0149 EUR |
0.0140 EUR |
| 2025-08-24 |
0.0142 EUR |
916,630.8703 |
0.0142 EUR |
0.0140 EUR |
0.0147 EUR |
0.0142 EUR |
| 2025-08-23 |
0.0144 EUR |
45,275.9920 |
0.0145 EUR |
0.0143 EUR |
0.0145 EUR |
0.0144 EUR |
| 2025-08-22 |
0.0139 EUR |
30,481.3087 |
0.0138 EUR |
0.0135 EUR |
0.0143 EUR |
0.0143 EUR |
| 2025-08-21 |
0.0137 EUR |
52,575.9208 |
0.0140 EUR |
0.0136 EUR |
0.0140 EUR |
0.0136 EUR |
| 2025-08-20 |
0.0136 EUR |
398,256.9062 |
0.0136 EUR |
0.0134 EUR |
0.0139 EUR |
0.0139 EUR |
| 2025-08-19 |
0.0141 EUR |
18,200.5757 |
0.0139 EUR |
0.0138 EUR |
0.0141 EUR |
0.0138 EUR |
| 2025-08-18 |
0.0141 EUR |
27,703.0909 |
0.0139 EUR |
0.0138 EUR |
0.0141 EUR |
0.0141 EUR |
| 2025-08-17 |
0.0146 EUR |
57,855.2272 |
0.0145 EUR |
0.0144 EUR |
0.0147 EUR |
0.0144 EUR |
| 2025-08-16 |
0.0146 EUR |
70,396.7646 |
0.0141 EUR |
0.0141 EUR |
0.0147 EUR |
0.0146 EUR |
| 2025-08-15 |
0.0141 EUR |
1,962.9908 |
0.0141 EUR |
0.0141 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-08-14 |
0.0146 EUR |
891,903.5016 |
0.0153 EUR |
0.0140 EUR |
0.0154 EUR |
0.0140 EUR |
| 2025-08-13 |
0.0152 EUR |
212,013.3123 |
0.0151 EUR |
0.0151 EUR |
0.0155 EUR |
0.0152 EUR |
| 2025-08-12 |
0.0147 EUR |
235,567.8528 |
0.0147 EUR |
0.0146 EUR |
0.0150 EUR |
0.0150 EUR |
| 2025-08-11 |
0.0153 EUR |
211,170.3021 |
0.0155 EUR |
0.0149 EUR |
0.0155 EUR |
0.0149 EUR |
| 2025-08-10 |
0.0150 EUR |
122,377.1466 |
0.0153 EUR |
0.0148 EUR |
0.0153 EUR |
0.0152 EUR |
| 2025-08-09 |
0.0152 EUR |
17,331.0817 |
0.0153 EUR |
0.0152 EUR |
0.0154 EUR |
0.0153 EUR |
| 2025-08-08 |
0.0147 EUR |
74,850.1835 |
0.0147 EUR |
0.0147 EUR |
0.0149 EUR |
0.0149 EUR |
| 2025-08-07 |
0.0144 EUR |
94,617.5026 |
0.0143 EUR |
0.0143 EUR |
0.0146 EUR |
0.0145 EUR |
| 2025-08-06 |
0.0142 EUR |
84,807.3139 |
0.0141 EUR |
0.0140 EUR |
0.0143 EUR |
0.0143 EUR |
| 2025-08-05 |
0.0142 EUR |
25,792.5265 |
0.0146 EUR |
0.0140 EUR |
0.0146 EUR |
0.0140 EUR |
| 2025-08-04 |
0.0144 EUR |
18,128.2964 |
0.0143 EUR |
0.0143 EUR |
0.0146 EUR |
0.0146 EUR |
| 2025-08-03 |
0.0143 EUR |
130,991.7596 |
0.0141 EUR |
0.0140 EUR |
0.0144 EUR |
0.0143 EUR |
| 2025-08-02 |
0.0141 EUR |
339,933.9521 |
0.0144 EUR |
0.0135 EUR |
0.0144 EUR |
0.0137 EUR |
| 2025-08-01 |
0.0146 EUR |
574,729.1661 |
0.0148 EUR |
0.0145 EUR |
0.0148 EUR |
0.0145 EUR |
| 2025-07-31 |
0.0154 EUR |
6,382,510.9662 |
0.0153 EUR |
0.0149 EUR |
0.0160 EUR |
0.0149 EUR |
| 2025-07-30 |
0.0150 EUR |
1,252,853.2682 |
0.0151 EUR |
0.0147 EUR |
0.0152 EUR |
0.0150 EUR |
| 2025-07-29 |
0.0155 EUR |
2,233,026.2587 |
0.0149 EUR |
0.0149 EUR |
0.0157 EUR |
0.0152 EUR |
| 2025-07-28 |
0.0159 EUR |
280,817.0979 |
0.0159 EUR |
0.0151 EUR |
0.0159 EUR |
0.0151 EUR |
| 2025-07-27 |
0.0166 EUR |
18,086,633.1415 |
0.0152 EUR |
0.0152 EUR |
0.0177 EUR |
0.0160 EUR |
| 2025-07-26 |
0.0150 EUR |
27,256.3033 |
0.0149 EUR |
0.0149 EUR |
0.0151 EUR |
0.0150 EUR |
| 2025-07-25 |
0.0148 EUR |
92,415.7494 |
0.0147 EUR |
0.0144 EUR |
0.0149 EUR |
0.0145 EUR |
| 2025-07-24 |
0.0150 EUR |
168,536.7722 |
0.0153 EUR |
0.0148 EUR |
0.0153 EUR |
0.0149 EUR |
| 2025-07-23 |
0.0160 EUR |
235,739.9339 |
0.0168 EUR |
0.0150 EUR |
0.0169 EUR |
0.0152 EUR |
| 2025-07-22 |
0.0167 EUR |
630,429.7408 |
0.0174 EUR |
0.0165 EUR |
0.0174 EUR |
0.0167 EUR |
| 2025-07-21 |
0.0176 EUR |
7,774,229.9803 |
0.0164 EUR |
0.0164 EUR |
0.0183 EUR |
0.0173 EUR |
| 2025-07-20 |
0.0163 EUR |
304,559.1892 |
0.0160 EUR |
0.0159 EUR |
0.0165 EUR |
0.0164 EUR |
| 2025-07-19 |
0.0156 EUR |
109,704.2472 |
0.0157 EUR |
0.0153 EUR |
0.0158 EUR |
0.0156 EUR |
| 2025-07-18 |
0.0155 EUR |
547,873.5857 |
0.0154 EUR |
0.0153 EUR |
0.0158 EUR |
0.0157 EUR |
| 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 |