Market [unlinked] / EUR
Identifier on Bitvavo: THE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-30 |
0.6644 EUR |
105,394.2197 |
0.6454 EUR |
0.6454 EUR |
0.6868 EUR |
0.6679 EUR |
| 2025-01-29 |
0.6277 EUR |
84,675.3029 |
0.6194 EUR |
0.6112 EUR |
0.6528 EUR |
0.6430 EUR |
| 2025-01-28 |
0.6424 EUR |
98,895.9282 |
0.6700 EUR |
0.6128 EUR |
0.6787 EUR |
0.6202 EUR |
| 2025-01-27 |
0.6202 EUR |
88,283.6163 |
0.7158 EUR |
0.5834 EUR |
0.7158 EUR |
0.6627 EUR |
| 2025-01-26 |
0.7422 EUR |
15,352.3127 |
0.7288 EUR |
0.7288 EUR |
0.7567 EUR |
0.7379 EUR |
| 2025-01-25 |
0.7398 EUR |
38,663.3185 |
0.7320 EUR |
0.7095 EUR |
0.7504 EUR |
0.7368 EUR |
| 2025-01-24 |
0.7621 EUR |
80,440.9691 |
0.7571 EUR |
0.7425 EUR |
0.7891 EUR |
0.7431 EUR |
| 2025-01-23 |
0.7861 EUR |
34,373.5387 |
0.8065 EUR |
0.7633 EUR |
0.8117 EUR |
0.7906 EUR |
| 2025-01-22 |
0.8064 EUR |
11,892.7712 |
0.7948 EUR |
0.7948 EUR |
0.8254 EUR |
0.8056 EUR |
| 2025-01-21 |
0.7814 EUR |
47,295.3765 |
0.7600 EUR |
0.7330 EUR |
0.8165 EUR |
0.7965 EUR |
| 2025-01-20 |
0.8407 EUR |
77,955.7043 |
0.8303 EUR |
0.7724 EUR |
0.8536 EUR |
0.7793 EUR |
| 2025-01-19 |
0.9170 EUR |
194,834.2892 |
0.9870 EUR |
0.8322 EUR |
1.0441 EUR |
0.8389 EUR |
| 2025-01-18 |
0.9907 EUR |
87,808.3881 |
1.0975 EUR |
0.9594 EUR |
1.1114 EUR |
0.9702 EUR |
| 2025-01-17 |
1.0874 EUR |
54,029.9785 |
1.0556 EUR |
1.0556 EUR |
1.1059 EUR |
1.0908 EUR |
| 2025-01-16 |
1.0704 EUR |
25,193.3839 |
1.1054 EUR |
1.0310 EUR |
1.1054 EUR |
1.0724 EUR |
| 2025-01-15 |
1.0476 EUR |
66,312.6975 |
1.0298 EUR |
0.9929 EUR |
1.1095 EUR |
1.0993 EUR |
| 2025-01-14 |
1.0284 EUR |
37,010.2002 |
1.0197 EUR |
1.0075 EUR |
1.0460 EUR |
1.0308 EUR |
| 2025-01-13 |
0.9803 EUR |
61,707.5622 |
1.1042 EUR |
0.9382 EUR |
1.1069 EUR |
0.9536 EUR |
| 2025-01-12 |
1.1145 EUR |
29,249.8862 |
1.1306 EUR |
1.0697 EUR |
1.1314 EUR |
1.0865 EUR |
| 2025-01-11 |
1.1446 EUR |
22,342.2713 |
1.1591 EUR |
1.1200 EUR |
1.1639 EUR |
1.1639 EUR |
| 2025-01-10 |
1.1601 EUR |
107,274.4737 |
1.1466 EUR |
1.1129 EUR |
1.1920 EUR |
1.1496 EUR |
| 2025-01-09 |
1.1617 EUR |
90,950.5000 |
1.2059 EUR |
1.1056 EUR |
1.2150 EUR |
1.1297 EUR |
| 2025-01-08 |
1.2113 EUR |
144,959.3209 |
1.2547 EUR |
1.1167 EUR |
1.2664 EUR |
1.1902 EUR |
| 2025-01-07 |
1.3592 EUR |
170,622.4792 |
1.5224 EUR |
1.2509 EUR |
1.5324 EUR |
1.2647 EUR |
| 2025-01-06 |
1.5172 EUR |
95,152.8569 |
1.5111 EUR |
1.4799 EUR |
1.5544 EUR |
1.4931 EUR |
| 2025-01-05 |
1.5431 EUR |
88,177.8356 |
1.4752 EUR |
1.4638 EUR |
1.5862 EUR |
1.5531 EUR |
| 2025-01-04 |
1.4921 EUR |
50,321.3330 |
1.5284 EUR |
1.4612 EUR |
1.5370 EUR |
1.4723 EUR |
| 2025-01-03 |
1.4978 EUR |
105,924.8315 |
1.5793 EUR |
1.4411 EUR |
1.5793 EUR |
1.5067 EUR |
| 2025-01-02 |
1.5662 EUR |
117,020.1221 |
1.5397 EUR |
1.5156 EUR |
1.6102 EUR |
1.5565 EUR |
| 2025-01-01 |
1.5898 EUR |
311,975.6070 |
1.6162 EUR |
1.5077 EUR |
1.6909 EUR |
1.5425 EUR |
| 2024-12-31 |
1.5766 EUR |
855,555.6670 |
1.4157 EUR |
1.3641 EUR |
1.6765 EUR |
1.6393 EUR |
| 2024-12-30 |
1.5228 EUR |
372,371.3042 |
1.5861 EUR |
1.3940 EUR |
1.6562 EUR |
1.4203 EUR |
| 2024-12-29 |
1.6411 EUR |
1,186,772.9158 |
1.3839 EUR |
1.3839 EUR |
1.7483 EUR |
1.6189 EUR |
| 2024-12-28 |
1.3214 EUR |
91,249.9746 |
1.3446 EUR |
1.2788 EUR |
1.3761 EUR |
1.3672 EUR |
| 2024-12-27 |
1.4407 EUR |
789,606.1542 |
1.3165 EUR |
1.3165 EUR |
1.5481 EUR |
1.3389 EUR |
| 2024-12-26 |
1.2984 EUR |
544,702.1547 |
1.2747 EUR |
1.1692 EUR |
1.4157 EUR |
1.3141 EUR |
| 2024-12-25 |
1.3122 EUR |
101,401.4632 |
1.3333 EUR |
1.2544 EUR |
1.3680 EUR |
1.2611 EUR |
| 2024-12-24 |
1.3075 EUR |
258,669.5033 |
1.2486 EUR |
1.2182 EUR |
1.3770 EUR |
1.3236 EUR |
| 2024-12-23 |
1.1864 EUR |
107,638.3137 |
1.1264 EUR |
1.1264 EUR |
1.2355 EUR |
1.2355 EUR |
| 2024-12-22 |
1.1619 EUR |
74,649.8132 |
1.1426 EUR |
1.1229 EUR |
1.2402 EUR |
1.1491 EUR |
| 2024-12-21 |
1.2070 EUR |
50,988.3111 |
1.2697 EUR |
1.1359 EUR |
1.3018 EUR |
1.1423 EUR |
| 2024-12-20 |
1.1449 EUR |
204,994.6100 |
1.1594 EUR |
1.0233 EUR |
1.2399 EUR |
1.1984 EUR |
| 2024-12-19 |
1.2123 EUR |
72,929.8475 |
1.2820 EUR |
1.1000 EUR |
1.3113 EUR |
1.1639 EUR |
| 2024-12-18 |
1.3782 EUR |
93,852.3210 |
1.4120 EUR |
1.2500 EUR |
1.4190 EUR |
1.3293 EUR |
| 2024-12-17 |
1.4767 EUR |
59,642.3570 |
1.5166 EUR |
1.3909 EUR |
1.5704 EUR |
1.4147 EUR |
| 2024-12-16 |
1.5614 EUR |
117,967.8012 |
1.6375 EUR |
1.4945 EUR |
1.6706 EUR |
1.5647 EUR |
| 2024-12-15 |
1.6234 EUR |
47,409.6528 |
1.6039 EUR |
1.5676 EUR |
1.6553 EUR |
1.5771 EUR |
| 2024-12-14 |
1.6692 EUR |
83,806.9651 |
1.6931 EUR |
1.5858 EUR |
1.7455 EUR |
1.5973 EUR |
| 2024-12-13 |
1.7142 EUR |
77,675.4092 |
1.7196 EUR |
1.6600 EUR |
1.7589 EUR |
1.6731 EUR |
| 2024-12-12 |
1.7977 EUR |
335,884.5779 |
1.7739 EUR |
1.6529 EUR |
1.9421 EUR |
1.6664 EUR |