Market [unlinked] / EUR
Identifier on Bitvavo: THE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.3345 EUR |
520,515.0042 |
0.3452 EUR |
0.3199 EUR |
0.3507 EUR |
0.3207 EUR |
| 2025-03-19 |
0.3444 EUR |
293,255.7042 |
0.3656 EUR |
0.3293 EUR |
0.3694 EUR |
0.3385 EUR |
| 2025-03-18 |
0.3761 EUR |
245,290.9957 |
0.3788 EUR |
0.3606 EUR |
0.3839 EUR |
0.3658 EUR |
| 2025-03-17 |
0.3905 EUR |
2,510,083.3689 |
0.3414 EUR |
0.3414 EUR |
0.4200 EUR |
0.3857 EUR |
| 2025-03-16 |
0.3571 EUR |
493,360.1662 |
0.3750 EUR |
0.3378 EUR |
0.3759 EUR |
0.3414 EUR |
| 2025-03-15 |
0.3527 EUR |
807,222.4528 |
0.3221 EUR |
0.3176 EUR |
0.3666 EUR |
0.3630 EUR |
| 2025-03-14 |
0.3203 EUR |
137,810.1408 |
0.3220 EUR |
0.3173 EUR |
0.3289 EUR |
0.3235 EUR |
| 2025-03-13 |
0.3226 EUR |
171,731.5366 |
0.3214 EUR |
0.3116 EUR |
0.3353 EUR |
0.3212 EUR |
| 2025-03-12 |
0.3119 EUR |
76,257.7962 |
0.3069 EUR |
0.3021 EUR |
0.3205 EUR |
0.3134 EUR |
| 2025-03-11 |
0.2902 EUR |
699,095.8938 |
0.2985 EUR |
0.2742 EUR |
0.3198 EUR |
0.3007 EUR |
| 2025-03-10 |
0.3156 EUR |
333,877.7219 |
0.3165 EUR |
0.2925 EUR |
0.3341 EUR |
0.3122 EUR |
| 2025-03-09 |
0.3192 EUR |
158,215.2761 |
0.3044 EUR |
0.3000 EUR |
0.3561 EUR |
0.3089 EUR |
| 2025-03-08 |
0.3687 EUR |
93,656.5092 |
0.3614 EUR |
0.3485 EUR |
0.3722 EUR |
0.3574 EUR |
| 2025-03-07 |
0.3817 EUR |
186,160.6922 |
0.3737 EUR |
0.3665 EUR |
0.3913 EUR |
0.3771 EUR |
| 2025-03-06 |
0.3875 EUR |
89,356.0320 |
0.3936 EUR |
0.3694 EUR |
0.3986 EUR |
0.3881 EUR |
| 2025-03-05 |
0.4014 EUR |
184,949.8256 |
0.3984 EUR |
0.3896 EUR |
0.4121 EUR |
0.3899 EUR |
| 2025-03-04 |
0.4138 EUR |
320,710.7035 |
0.4141 EUR |
0.3853 EUR |
0.4663 EUR |
0.4142 EUR |
| 2025-03-03 |
0.5718 EUR |
207,821.9443 |
0.5561 EUR |
0.5242 EUR |
0.5830 EUR |
0.5434 EUR |
| 2025-03-02 |
0.5856 EUR |
103,485.3363 |
0.5611 EUR |
0.5594 EUR |
0.6042 EUR |
0.5724 EUR |
| 2025-03-01 |
0.5628 EUR |
47,208.8617 |
0.5728 EUR |
0.5527 EUR |
0.5762 EUR |
0.5638 EUR |
| 2025-02-28 |
0.5592 EUR |
66,019.6119 |
0.5458 EUR |
0.5313 EUR |
0.5749 EUR |
0.5711 EUR |
| 2025-02-27 |
0.5841 EUR |
759,731.7965 |
0.5275 EUR |
0.5234 EUR |
0.6232 EUR |
0.5879 EUR |
| 2025-02-26 |
0.5289 EUR |
129,690.2803 |
0.5211 EUR |
0.5107 EUR |
0.5390 EUR |
0.5120 EUR |
| 2025-02-25 |
0.5032 EUR |
294,765.5650 |
0.4942 EUR |
0.4679 EUR |
0.5378 EUR |
0.5231 EUR |
| 2025-02-24 |
0.5340 EUR |
225,191.8871 |
0.5902 EUR |
0.4764 EUR |
0.5902 EUR |
0.5400 EUR |
| 2025-02-23 |
0.6168 EUR |
198,898.7574 |
0.6343 EUR |
0.5964 EUR |
0.6391 EUR |
0.5990 EUR |
| 2025-02-22 |
0.6301 EUR |
248,912.9342 |
0.6175 EUR |
0.6078 EUR |
0.6562 EUR |
0.6438 EUR |
| 2025-02-21 |
0.6639 EUR |
270,375.2795 |
0.6670 EUR |
0.6212 EUR |
0.6892 EUR |
0.6280 EUR |
| 2025-02-20 |
0.6655 EUR |
326,801.7964 |
0.7013 EUR |
0.6442 EUR |
0.7046 EUR |
0.6499 EUR |
| 2025-02-19 |
0.7143 EUR |
647,344.1145 |
0.7231 EUR |
0.6845 EUR |
0.7596 EUR |
0.6940 EUR |
| 2025-02-18 |
0.6867 EUR |
607,797.2886 |
0.6605 EUR |
0.6320 EUR |
0.7258 EUR |
0.6694 EUR |
| 2025-02-17 |
0.6848 EUR |
864,529.5647 |
0.6739 EUR |
0.6331 EUR |
0.7348 EUR |
0.6588 EUR |
| 2025-02-16 |
0.6525 EUR |
569,727.5814 |
0.6540 EUR |
0.6274 EUR |
0.6813 EUR |
0.6573 EUR |
| 2025-02-15 |
0.6450 EUR |
654,692.7249 |
0.6654 EUR |
0.6142 EUR |
0.6802 EUR |
0.6421 EUR |
| 2025-02-14 |
0.6971 EUR |
2,145,450.9466 |
0.6806 EUR |
0.6324 EUR |
0.8383 EUR |
0.6591 EUR |
| 2025-02-13 |
0.7151 EUR |
4,836,278.9028 |
0.6853 EUR |
0.6268 EUR |
0.8455 EUR |
0.6592 EUR |
| 2025-02-12 |
0.6344 EUR |
3,872,753.8037 |
0.4957 EUR |
0.4497 EUR |
0.7667 EUR |
0.7019 EUR |
| 2025-02-11 |
0.5268 EUR |
419,169.2519 |
0.5085 EUR |
0.4913 EUR |
0.5530 EUR |
0.5231 EUR |
| 2025-02-10 |
0.4906 EUR |
464,315.9102 |
0.4886 EUR |
0.4620 EUR |
0.5043 EUR |
0.4899 EUR |
| 2025-02-09 |
0.5423 EUR |
706,612.3806 |
0.5241 EUR |
0.4800 EUR |
0.6000 EUR |
0.4800 EUR |
| 2025-02-08 |
0.5228 EUR |
1,666,065.5180 |
0.4515 EUR |
0.4495 EUR |
0.5773 EUR |
0.5606 EUR |
| 2025-02-07 |
0.4607 EUR |
65,076.7546 |
0.4400 EUR |
0.4400 EUR |
0.4987 EUR |
0.4521 EUR |
| 2025-02-06 |
0.4592 EUR |
89,359.4753 |
0.4876 EUR |
0.4336 EUR |
0.4936 EUR |
0.4394 EUR |
| 2025-02-05 |
0.4969 EUR |
145,635.5769 |
0.4981 EUR |
0.4805 EUR |
0.5100 EUR |
0.4805 EUR |
| 2025-02-04 |
0.5005 EUR |
242,734.7736 |
0.5237 EUR |
0.4735 EUR |
0.5237 EUR |
0.4893 EUR |
| 2025-02-03 |
0.4373 EUR |
208,751.7517 |
0.4769 EUR |
0.3624 EUR |
0.4975 EUR |
0.4967 EUR |
| 2025-02-02 |
0.5272 EUR |
109,714.6062 |
0.6046 EUR |
0.4865 EUR |
0.6092 EUR |
0.5103 EUR |
| 2025-02-01 |
0.6644 EUR |
41,606.7866 |
0.6725 EUR |
0.5957 EUR |
0.6837 EUR |
0.5975 EUR |
| 2025-01-31 |
0.6795 EUR |
34,748.8561 |
0.6647 EUR |
0.6642 EUR |
0.7091 EUR |
0.6867 EUR |
| 2025-01-30 |
0.6644 EUR |
105,394.2197 |
0.6454 EUR |
0.6454 EUR |
0.6868 EUR |
0.6679 EUR |