Market [unlinked] / EUR
Identifier on Bitvavo: T-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |