Market [unlinked] / EUR
Identifier on Bitvavo: THE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.2797 EUR |
5,140.5850 |
0.2863 EUR |
0.2792 EUR |
0.2863 EUR |
0.2792 EUR |
| 2025-09-05 |
0.2843 EUR |
12,015.4259 |
0.2847 EUR |
0.2823 EUR |
0.2889 EUR |
0.2850 EUR |
| 2025-09-04 |
0.2928 EUR |
214.0717 |
0.2845 EUR |
0.2840 EUR |
0.2846 EUR |
0.2846 EUR |
| 2025-09-03 |
0.2891 EUR |
5,022.5036 |
0.2911 EUR |
0.2891 EUR |
0.2933 EUR |
0.2933 EUR |
| 2025-09-02 |
0.2857 EUR |
33,865.8441 |
0.2780 EUR |
0.2780 EUR |
0.2892 EUR |
0.2839 EUR |
| 2025-09-01 |
0.2808 EUR |
10,589.6963 |
0.2900 EUR |
0.2700 EUR |
0.2954 EUR |
0.2700 EUR |
| 2025-08-31 |
0.3034 EUR |
1,721.3912 |
0.3087 EUR |
0.3012 EUR |
0.3087 EUR |
0.3025 EUR |
| 2025-08-30 |
0.3005 EUR |
21,533.3884 |
0.2961 EUR |
0.2961 EUR |
0.3039 EUR |
0.2988 EUR |
| 2025-08-29 |
0.2990 EUR |
23,316.4334 |
0.3182 EUR |
0.2908 EUR |
0.3182 EUR |
0.2912 EUR |
| 2025-08-28 |
0.3198 EUR |
4,903.4077 |
0.3216 EUR |
0.3159 EUR |
0.3232 EUR |
0.3177 EUR |
| 2025-08-27 |
0.3164 EUR |
9,707.3446 |
0.3168 EUR |
0.3134 EUR |
0.3170 EUR |
0.3170 EUR |
| 2025-08-26 |
0.3109 EUR |
13,137.7937 |
0.3094 EUR |
0.3092 EUR |
0.3169 EUR |
0.3149 EUR |
| 2025-08-25 |
0.3232 EUR |
30,207.4137 |
0.3393 EUR |
0.3067 EUR |
0.3393 EUR |
0.3067 EUR |
| 2025-08-24 |
0.3524 EUR |
15,517.1310 |
0.3494 EUR |
0.3463 EUR |
0.3624 EUR |
0.3463 EUR |
| 2025-08-23 |
0.3553 EUR |
3,215.5354 |
0.3508 EUR |
0.3489 EUR |
0.3585 EUR |
0.3537 EUR |
| 2025-08-22 |
0.3413 EUR |
19,061.7849 |
0.3311 EUR |
0.3240 EUR |
0.3814 EUR |
0.3651 EUR |
| 2025-08-21 |
0.3351 EUR |
14,697.6477 |
0.3564 EUR |
0.3293 EUR |
0.3564 EUR |
0.3330 EUR |
| 2025-08-20 |
0.3429 EUR |
8,585.2363 |
0.3368 EUR |
0.3331 EUR |
0.3511 EUR |
0.3511 EUR |
| 2025-08-19 |
0.3517 EUR |
15,591.4416 |
0.3577 EUR |
0.3411 EUR |
0.3598 EUR |
0.3464 EUR |
| 2025-08-18 |
0.3616 EUR |
61,120.0911 |
0.3843 EUR |
0.3532 EUR |
0.3843 EUR |
0.3631 EUR |
| 2025-08-17 |
0.3958 EUR |
77,037.7276 |
0.3911 EUR |
0.3827 EUR |
0.4084 EUR |
0.3850 EUR |
| 2025-08-16 |
0.4015 EUR |
510,453.6744 |
0.3722 EUR |
0.3722 EUR |
0.4159 EUR |
0.3991 EUR |
| 2025-08-15 |
0.3645 EUR |
24,806.8384 |
0.3624 EUR |
0.3484 EUR |
0.3783 EUR |
0.3670 EUR |
| 2025-08-14 |
0.3690 EUR |
141,120.4914 |
0.3805 EUR |
0.3399 EUR |
0.3866 EUR |
0.3500 EUR |
| 2025-08-13 |
0.3774 EUR |
540,399.2565 |
0.3503 EUR |
0.3503 EUR |
0.3956 EUR |
0.3751 EUR |
| 2025-08-12 |
0.3267 EUR |
18,296.4023 |
0.3213 EUR |
0.3097 EUR |
0.3469 EUR |
0.3409 EUR |
| 2025-08-11 |
0.3256 EUR |
43,255.4742 |
0.3328 EUR |
0.3144 EUR |
0.3447 EUR |
0.3266 EUR |
| 2025-08-10 |
0.3404 EUR |
42,252.6944 |
0.3428 EUR |
0.3294 EUR |
0.3463 EUR |
0.3315 EUR |
| 2025-08-09 |
0.3490 EUR |
72,090.2615 |
0.3366 EUR |
0.3366 EUR |
0.3617 EUR |
0.3446 EUR |
| 2025-08-08 |
0.3323 EUR |
32,425.2048 |
0.3288 EUR |
0.3266 EUR |
0.3400 EUR |
0.3400 EUR |
| 2025-08-07 |
0.3272 EUR |
237,120.7617 |
0.3159 EUR |
0.3124 EUR |
0.3362 EUR |
0.3293 EUR |
| 2025-08-06 |
0.3241 EUR |
795,219.5296 |
0.2936 EUR |
0.2936 EUR |
0.3436 EUR |
0.3143 EUR |
| 2025-08-05 |
0.3069 EUR |
30,733.7924 |
0.3090 EUR |
0.2954 EUR |
0.3127 EUR |
0.2967 EUR |
| 2025-08-04 |
0.3067 EUR |
24,443.8397 |
0.3013 EUR |
0.3013 EUR |
0.3147 EUR |
0.3123 EUR |
| 2025-08-03 |
0.2995 EUR |
155,365.6075 |
0.2958 EUR |
0.2958 EUR |
0.3066 EUR |
0.3025 EUR |
| 2025-08-02 |
0.2961 EUR |
55,671.3408 |
0.3070 EUR |
0.2866 EUR |
0.3127 EUR |
0.2929 EUR |
| 2025-08-01 |
0.3207 EUR |
137,096.1054 |
0.3316 EUR |
0.3004 EUR |
0.3338 EUR |
0.3006 EUR |
| 2025-07-31 |
0.3408 EUR |
104,926.3614 |
0.3444 EUR |
0.3328 EUR |
0.3499 EUR |
0.3404 EUR |
| 2025-07-30 |
0.3409 EUR |
158,456.5656 |
0.3491 EUR |
0.3260 EUR |
0.3576 EUR |
0.3388 EUR |
| 2025-07-29 |
0.3630 EUR |
295,869.2511 |
0.3377 EUR |
0.3330 EUR |
0.3758 EUR |
0.3485 EUR |
| 2025-07-28 |
0.3637 EUR |
510,251.8281 |
0.3653 EUR |
0.3384 EUR |
0.3903 EUR |
0.3385 EUR |
| 2025-07-27 |
0.3563 EUR |
858,456.7801 |
0.3251 EUR |
0.3251 EUR |
0.3718 EUR |
0.3631 EUR |
| 2025-07-26 |
0.3258 EUR |
51,201.4186 |
0.3270 EUR |
0.3235 EUR |
0.3282 EUR |
0.3252 EUR |
| 2025-07-25 |
0.3139 EUR |
72,082.5380 |
0.3070 EUR |
0.2995 EUR |
0.3206 EUR |
0.3206 EUR |
| 2025-07-24 |
0.3217 EUR |
198,430.7520 |
0.3362 EUR |
0.3098 EUR |
0.3457 EUR |
0.3131 EUR |
| 2025-07-23 |
0.3876 EUR |
2,060,809.3771 |
0.3517 EUR |
0.3270 EUR |
0.4367 EUR |
0.3365 EUR |
| 2025-07-22 |
0.3482 EUR |
82,846.8986 |
0.3588 EUR |
0.3354 EUR |
0.3598 EUR |
0.3473 EUR |
| 2025-07-21 |
0.3572 EUR |
235,131.0723 |
0.3525 EUR |
0.3460 EUR |
0.3681 EUR |
0.3625 EUR |
| 2025-07-20 |
0.3610 EUR |
506,939.8801 |
0.3613 EUR |
0.3482 EUR |
0.3725 EUR |
0.3541 EUR |
| 2025-07-19 |
0.3852 EUR |
2,984,414.0789 |
0.3476 EUR |
0.3470 EUR |
0.4147 EUR |
0.3640 EUR |