Market [unlinked] / EUR
Identifier on Bitvavo: THE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.2106 EUR |
28,301.5268 |
0.2090 EUR |
0.2050 EUR |
0.2116 EUR |
0.2088 EUR |
| 2025-06-11 |
0.2192 EUR |
194,077.3462 |
0.2208 EUR |
0.2120 EUR |
0.2208 EUR |
0.2165 EUR |
| 2025-06-10 |
0.2080 EUR |
25,727.2258 |
0.2099 EUR |
0.2074 EUR |
0.2101 EUR |
0.2095 EUR |
| 2025-06-09 |
0.2000 EUR |
20,902.5456 |
0.2022 EUR |
0.1938 EUR |
0.2045 EUR |
0.2045 EUR |
| 2025-06-08 |
0.2061 EUR |
6,239.9217 |
0.2058 EUR |
0.2038 EUR |
0.2104 EUR |
0.2104 EUR |
| 2025-06-07 |
0.2019 EUR |
4,035.1620 |
0.1936 EUR |
0.1936 EUR |
0.2076 EUR |
0.2076 EUR |
| 2025-06-06 |
0.1910 EUR |
18,307.2948 |
0.1890 EUR |
0.1890 EUR |
0.2026 EUR |
0.1988 EUR |
| 2025-06-05 |
0.1968 EUR |
57,400.2655 |
0.2176 EUR |
0.1840 EUR |
0.2176 EUR |
0.1870 EUR |
| 2025-06-04 |
0.2235 EUR |
1,232.9500 |
0.2273 EUR |
0.2150 EUR |
0.2273 EUR |
0.2155 EUR |
| 2025-06-03 |
0.2295 EUR |
7,323.6302 |
0.2294 EUR |
0.2262 EUR |
0.2331 EUR |
0.2271 EUR |
| 2025-06-02 |
0.2294 EUR |
22,460.4242 |
0.2262 EUR |
0.2201 EUR |
0.2297 EUR |
0.2201 EUR |
| 2025-06-01 |
0.2248 EUR |
1,982.5620 |
0.2223 EUR |
0.2213 EUR |
0.2280 EUR |
0.2280 EUR |
| 2025-05-31 |
0.2151 EUR |
47,155.1428 |
0.2168 EUR |
0.2110 EUR |
0.2218 EUR |
0.2218 EUR |
| 2025-05-30 |
0.2454 EUR |
48,428.5196 |
0.2525 EUR |
0.2320 EUR |
0.2529 EUR |
0.2364 EUR |
| 2025-05-29 |
0.2805 EUR |
50,067.4030 |
0.2885 EUR |
0.2657 EUR |
0.2907 EUR |
0.2664 EUR |
| 2025-05-28 |
0.2786 EUR |
25,119.5404 |
0.2713 EUR |
0.2702 EUR |
0.2852 EUR |
0.2852 EUR |
| 2025-05-27 |
0.2773 EUR |
54,853.8122 |
0.2684 EUR |
0.2684 EUR |
0.2841 EUR |
0.2728 EUR |
| 2025-05-26 |
0.2632 EUR |
4,409.3034 |
0.2662 EUR |
0.2606 EUR |
0.2682 EUR |
0.2639 EUR |
| 2025-05-25 |
0.2607 EUR |
9,011.9910 |
0.2671 EUR |
0.2525 EUR |
0.2671 EUR |
0.2566 EUR |
| 2025-05-24 |
0.2818 EUR |
4,790.7069 |
0.2727 EUR |
0.2727 EUR |
0.2814 EUR |
0.2811 EUR |
| 2025-05-23 |
0.2959 EUR |
22,897.0419 |
0.3017 EUR |
0.2815 EUR |
0.3132 EUR |
0.2815 EUR |
| 2025-05-22 |
0.3033 EUR |
46,490.1635 |
0.2850 EUR |
0.2850 EUR |
0.3100 EUR |
0.3020 EUR |
| 2025-05-21 |
0.2763 EUR |
1,534.4642 |
0.2676 EUR |
0.2660 EUR |
0.2817 EUR |
0.2797 EUR |
| 2025-05-20 |
0.2704 EUR |
3,156.8537 |
0.2680 EUR |
0.2663 EUR |
0.2727 EUR |
0.2727 EUR |
| 2025-05-19 |
0.2689 EUR |
28,779.3437 |
0.2721 EUR |
0.2525 EUR |
0.2740 EUR |
0.2712 EUR |
| 2025-05-18 |
0.2743 EUR |
33,552.8486 |
0.2575 EUR |
0.2575 EUR |
0.2864 EUR |
0.2773 EUR |
| 2025-05-17 |
0.2521 EUR |
158,525.2509 |
0.2698 EUR |
0.2460 EUR |
0.2698 EUR |
0.2566 EUR |
| 2025-05-16 |
0.2787 EUR |
14,641.3780 |
0.2811 EUR |
0.2744 EUR |
0.2869 EUR |
0.2744 EUR |
| 2025-05-15 |
0.3010 EUR |
33,081.5252 |
0.3220 EUR |
0.2854 EUR |
0.3251 EUR |
0.2865 EUR |
| 2025-05-14 |
0.3465 EUR |
519,856.2078 |
0.3306 EUR |
0.3182 EUR |
0.3600 EUR |
0.3210 EUR |
| 2025-05-13 |
0.3223 EUR |
127,138.5971 |
0.2868 EUR |
0.2850 EUR |
0.3340 EUR |
0.3284 EUR |
| 2025-05-12 |
0.3226 EUR |
164,326.1934 |
0.3095 EUR |
0.2886 EUR |
0.3341 EUR |
0.3003 EUR |
| 2025-05-11 |
0.3036 EUR |
74,911.4900 |
0.3065 EUR |
0.2985 EUR |
0.3112 EUR |
0.3079 EUR |
| 2025-05-10 |
0.3104 EUR |
438,556.0644 |
0.3132 EUR |
0.2932 EUR |
0.3382 EUR |
0.2980 EUR |
| 2025-05-09 |
0.2554 EUR |
135,979.3841 |
0.2563 EUR |
0.2563 EUR |
0.2772 EUR |
0.2759 EUR |
| 2025-05-08 |
0.2380 EUR |
286,863.7044 |
0.2177 EUR |
0.2177 EUR |
0.2512 EUR |
0.2512 EUR |
| 2025-05-07 |
0.2177 EUR |
90,701.0121 |
0.2169 EUR |
0.2087 EUR |
0.2209 EUR |
0.2096 EUR |
| 2025-05-06 |
0.2168 EUR |
223,931.2997 |
0.2213 EUR |
0.2087 EUR |
0.2213 EUR |
0.2122 EUR |
| 2025-05-05 |
0.2227 EUR |
9,869.6012 |
0.2261 EUR |
0.2216 EUR |
0.2268 EUR |
0.2222 EUR |
| 2025-05-04 |
0.2269 EUR |
4,183.4515 |
0.2283 EUR |
0.2215 EUR |
0.2297 EUR |
0.2215 EUR |
| 2025-05-03 |
0.2401 EUR |
45,890.1485 |
0.2563 EUR |
0.2358 EUR |
0.2563 EUR |
0.2358 EUR |
| 2025-05-02 |
0.2560 EUR |
40,725.2770 |
0.2642 EUR |
0.2486 EUR |
0.2642 EUR |
0.2528 EUR |
| 2025-05-01 |
0.2676 EUR |
298,252.1254 |
0.2633 EUR |
0.2616 EUR |
0.2744 EUR |
0.2616 EUR |
| 2025-04-30 |
0.2574 EUR |
295,419.4807 |
0.2514 EUR |
0.2455 EUR |
0.2653 EUR |
0.2610 EUR |
| 2025-04-29 |
0.2540 EUR |
49,609.5365 |
0.2561 EUR |
0.2500 EUR |
0.2620 EUR |
0.2500 EUR |
| 2025-04-28 |
0.2486 EUR |
220,092.5912 |
0.2415 EUR |
0.2364 EUR |
0.2538 EUR |
0.2503 EUR |
| 2025-04-27 |
0.2555 EUR |
140,767.4811 |
0.2550 EUR |
0.2483 EUR |
0.2696 EUR |
0.2546 EUR |
| 2025-04-26 |
0.2575 EUR |
59,961.6988 |
0.2607 EUR |
0.2565 EUR |
0.2659 EUR |
0.2600 EUR |
| 2025-04-25 |
0.2514 EUR |
51,568.4954 |
0.2500 EUR |
0.2439 EUR |
0.2538 EUR |
0.2509 EUR |
| 2025-04-24 |
0.2366 EUR |
395,311.5236 |
0.2437 EUR |
0.2314 EUR |
0.2437 EUR |
0.2380 EUR |