Market [unlinked] / EUR
Identifier on Bitvavo: THE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2258 EUR |
17,509.1689 |
0.2229 EUR |
0.2212 EUR |
0.2306 EUR |
0.2298 EUR |
| 2025-10-25 |
0.2236 EUR |
22,809.9982 |
0.2229 EUR |
0.2208 EUR |
0.2275 EUR |
0.2263 EUR |
| 2025-10-24 |
0.2249 EUR |
79,205.1288 |
0.2278 EUR |
0.2187 EUR |
0.2299 EUR |
0.2243 EUR |
| 2025-10-23 |
0.2156 EUR |
224,297.4039 |
0.2125 EUR |
0.2125 EUR |
0.2310 EUR |
0.2196 EUR |
| 2025-10-22 |
0.2167 EUR |
12,409.4886 |
0.2180 EUR |
0.2076 EUR |
0.2200 EUR |
0.2076 EUR |
| 2025-10-21 |
0.2236 EUR |
88,499.3857 |
0.2291 EUR |
0.2198 EUR |
0.2390 EUR |
0.2308 EUR |
| 2025-10-20 |
0.2297 EUR |
16,186.0223 |
0.2245 EUR |
0.2245 EUR |
0.2350 EUR |
0.2300 EUR |
| 2025-10-19 |
0.2264 EUR |
37,219.6555 |
0.2221 EUR |
0.2200 EUR |
0.2333 EUR |
0.2282 EUR |
| 2025-10-18 |
0.2281 EUR |
15,195.7100 |
0.2230 EUR |
0.2205 EUR |
0.2326 EUR |
0.2223 EUR |
| 2025-10-17 |
0.2172 EUR |
80,724.5291 |
0.2350 EUR |
0.2080 EUR |
0.2350 EUR |
0.2225 EUR |
| 2025-10-16 |
0.2414 EUR |
51,242.8202 |
0.2508 EUR |
0.2324 EUR |
0.2550 EUR |
0.2324 EUR |
| 2025-10-15 |
0.2575 EUR |
436,296.8714 |
0.2639 EUR |
0.2451 EUR |
0.2718 EUR |
0.2457 EUR |
| 2025-10-14 |
0.2682 EUR |
253,920.7029 |
0.2908 EUR |
0.2500 EUR |
0.2908 EUR |
0.2714 EUR |
| 2025-10-13 |
0.2841 EUR |
227,813.2875 |
0.2639 EUR |
0.2636 EUR |
0.3016 EUR |
0.2960 EUR |
| 2025-10-12 |
0.2527 EUR |
218,352.5940 |
0.2284 EUR |
0.2267 EUR |
0.2806 EUR |
0.2629 EUR |
| 2025-10-11 |
0.2393 EUR |
376,356.4332 |
0.2595 EUR |
0.2313 EUR |
0.2663 EUR |
0.2367 EUR |
| 2025-10-10 |
0.3135 EUR |
1,246,930.0180 |
0.3717 EUR |
0.0698 EUR |
0.3729 EUR |
0.1585 EUR |
| 2025-10-09 |
0.3702 EUR |
571,048.4851 |
0.4000 EUR |
0.3568 EUR |
0.4021 EUR |
0.3689 EUR |
| 2025-10-08 |
0.4060 EUR |
1,401,687.3161 |
0.3873 EUR |
0.3698 EUR |
0.4400 EUR |
0.4062 EUR |
| 2025-10-07 |
0.4132 EUR |
1,190,271.9702 |
0.3924 EUR |
0.3849 EUR |
0.4400 EUR |
0.3947 EUR |
| 2025-10-06 |
0.3955 EUR |
1,190,188.8029 |
0.3688 EUR |
0.3650 EUR |
0.4069 EUR |
0.3875 EUR |
| 2025-10-05 |
0.3792 EUR |
203,264.4586 |
0.3734 EUR |
0.3607 EUR |
0.3939 EUR |
0.3607 EUR |
| 2025-10-04 |
0.3897 EUR |
235,158.2000 |
0.3857 EUR |
0.3711 EUR |
0.4021 EUR |
0.3740 EUR |
| 2025-10-03 |
0.3899 EUR |
1,194,283.9424 |
0.3779 EUR |
0.3725 EUR |
0.4112 EUR |
0.3877 EUR |
| 2025-10-02 |
0.3616 EUR |
544,235.4353 |
0.3506 EUR |
0.3494 EUR |
0.3789 EUR |
0.3703 EUR |
| 2025-10-01 |
0.3515 EUR |
1,026,016.4847 |
0.3509 EUR |
0.3426 EUR |
0.3636 EUR |
0.3501 EUR |
| 2025-09-30 |
0.3530 EUR |
396,939.5012 |
0.3702 EUR |
0.3389 EUR |
0.3752 EUR |
0.3475 EUR |
| 2025-09-29 |
0.3945 EUR |
1,609,125.0561 |
0.3731 EUR |
0.3685 EUR |
0.4316 EUR |
0.3794 EUR |
| 2025-09-28 |
0.3575 EUR |
999,939.1877 |
0.3793 EUR |
0.3406 EUR |
0.3793 EUR |
0.3743 EUR |
| 2025-09-27 |
0.3777 EUR |
3,685,091.5356 |
0.3296 EUR |
0.3284 EUR |
0.4070 EUR |
0.4053 EUR |
| 2025-09-26 |
0.3183 EUR |
762,189.3006 |
0.3226 EUR |
0.3085 EUR |
0.3348 EUR |
0.3239 EUR |
| 2025-09-25 |
0.3383 EUR |
775,488.7176 |
0.3745 EUR |
0.3180 EUR |
0.3745 EUR |
0.3238 EUR |
| 2025-09-24 |
0.3748 EUR |
639,601.5632 |
0.3792 EUR |
0.3545 EUR |
0.3871 EUR |
0.3762 EUR |
| 2025-09-23 |
0.3863 EUR |
1,243,150.6477 |
0.3860 EUR |
0.3624 EUR |
0.4109 EUR |
0.3916 EUR |
| 2025-09-22 |
0.4332 EUR |
5,362,841.5918 |
0.4658 EUR |
0.3819 EUR |
0.4813 EUR |
0.3938 EUR |
| 2025-09-21 |
0.5093 EUR |
19,179,803.2517 |
0.3920 EUR |
0.3747 EUR |
0.6175 EUR |
0.4403 EUR |
| 2025-09-20 |
0.3435 EUR |
296,445.2777 |
0.3181 EUR |
0.3161 EUR |
0.3621 EUR |
0.3554 EUR |
| 2025-09-19 |
0.3362 EUR |
63,485.2991 |
0.3380 EUR |
0.3189 EUR |
0.3384 EUR |
0.3218 EUR |
| 2025-09-18 |
0.3413 EUR |
1,324,127.0692 |
0.3391 EUR |
0.3274 EUR |
0.3563 EUR |
0.3409 EUR |
| 2025-09-17 |
0.3395 EUR |
5,676,796.1079 |
0.2807 EUR |
0.2807 EUR |
0.4500 EUR |
0.3230 EUR |
| 2025-09-16 |
0.2810 EUR |
23,317.3252 |
0.2693 EUR |
0.2693 EUR |
0.2854 EUR |
0.2833 EUR |
| 2025-09-15 |
0.2743 EUR |
55,111.6255 |
0.3012 EUR |
0.2637 EUR |
0.3012 EUR |
0.2699 EUR |
| 2025-09-14 |
0.3065 EUR |
10,401.5459 |
0.3058 EUR |
0.2919 EUR |
0.3134 EUR |
0.2968 EUR |
| 2025-09-13 |
0.3185 EUR |
173,702.6535 |
0.3056 EUR |
0.3046 EUR |
0.3292 EUR |
0.3124 EUR |
| 2025-09-12 |
0.2994 EUR |
37,290.2550 |
0.3025 EUR |
0.2914 EUR |
0.3049 EUR |
0.3012 EUR |
| 2025-09-11 |
0.2950 EUR |
6,207.6114 |
0.2949 EUR |
0.2934 EUR |
0.3021 EUR |
0.2972 EUR |
| 2025-09-10 |
0.2914 EUR |
4,914.7827 |
0.2917 EUR |
0.2900 EUR |
0.2976 EUR |
0.2929 EUR |
| 2025-09-09 |
0.2942 EUR |
25,380.1884 |
0.2950 EUR |
0.2863 EUR |
0.2970 EUR |
0.2863 EUR |
| 2025-09-08 |
0.2893 EUR |
9,795.4881 |
0.2880 EUR |
0.2847 EUR |
0.2938 EUR |
0.2847 EUR |
| 2025-09-07 |
0.2845 EUR |
2,663.3914 |
0.2831 EUR |
0.2828 EUR |
0.2857 EUR |
0.2828 EUR |