Market [unlinked] / EUR
Identifier on Bitvavo: THE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |