Market [unlinked] / EUR
Identifier on Bitvavo: THE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.2087 EUR |
597,309.6239 |
0.1999 EUR |
0.1999 EUR |
0.2226 EUR |
0.2221 EUR |
| 2025-04-08 |
0.2081 EUR |
59,059.6518 |
0.2074 EUR |
0.2004 EUR |
0.2126 EUR |
0.2030 EUR |
| 2025-04-07 |
0.2002 EUR |
1,480,844.9936 |
0.1996 EUR |
0.1777 EUR |
0.2116 EUR |
0.2070 EUR |
| 2025-04-06 |
0.2062 EUR |
422,080.2561 |
0.2353 EUR |
0.1980 EUR |
0.2353 EUR |
0.1995 EUR |
| 2025-04-05 |
0.2339 EUR |
36,559.9547 |
0.2374 EUR |
0.2296 EUR |
0.2375 EUR |
0.2303 EUR |
| 2025-04-04 |
0.2327 EUR |
369,341.2687 |
0.2373 EUR |
0.2275 EUR |
0.2410 EUR |
0.2397 EUR |
| 2025-04-03 |
0.2339 EUR |
102,515.5904 |
0.2366 EUR |
0.2259 EUR |
0.2445 EUR |
0.2393 EUR |
| 2025-04-02 |
0.2460 EUR |
587,386.0022 |
0.2715 EUR |
0.2373 EUR |
0.2715 EUR |
0.2482 EUR |
| 2025-04-01 |
0.2762 EUR |
160,017.1280 |
0.2773 EUR |
0.2671 EUR |
0.2836 EUR |
0.2684 EUR |
| 2025-03-31 |
0.2769 EUR |
321,069.0932 |
0.2719 EUR |
0.2661 EUR |
0.2889 EUR |
0.2824 EUR |
| 2025-03-30 |
0.2763 EUR |
40,345.6664 |
0.2709 EUR |
0.2683 EUR |
0.2812 EUR |
0.2688 EUR |
| 2025-03-29 |
0.2873 EUR |
289,103.8445 |
0.3159 EUR |
0.2668 EUR |
0.3159 EUR |
0.2681 EUR |
| 2025-03-28 |
0.3323 EUR |
173,526.6144 |
0.3444 EUR |
0.3119 EUR |
0.3517 EUR |
0.3127 EUR |
| 2025-03-27 |
0.3418 EUR |
83,049.6591 |
0.3380 EUR |
0.3366 EUR |
0.3555 EUR |
0.3464 EUR |
| 2025-03-26 |
0.3466 EUR |
268,082.5294 |
0.3550 EUR |
0.3348 EUR |
0.3552 EUR |
0.3405 EUR |
| 2025-03-25 |
0.3468 EUR |
654,964.8557 |
0.3386 EUR |
0.3258 EUR |
0.3578 EUR |
0.3517 EUR |
| 2025-03-24 |
0.3248 EUR |
271,723.4171 |
0.3156 EUR |
0.3154 EUR |
0.3329 EUR |
0.3319 EUR |
| 2025-03-23 |
0.3160 EUR |
53,734.9891 |
0.3108 EUR |
0.3108 EUR |
0.3191 EUR |
0.3126 EUR |
| 2025-03-22 |
0.3189 EUR |
384,411.2980 |
0.3159 EUR |
0.3136 EUR |
0.3262 EUR |
0.3176 EUR |
| 2025-03-21 |
0.3123 EUR |
579,819.6188 |
0.3213 EUR |
0.3000 EUR |
0.3274 EUR |
0.3178 EUR |
| 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 |