Identifier on Bitvavo: TOKEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0149 EUR |
146,168.6499 TOKEN |
0.0145 EUR |
0.0145 EUR |
0.0147 EUR |
0.0147 EUR |
| 2025-07-26 |
0.0149 EUR |
3,464,545.5514 TOKEN |
0.0148 EUR |
0.0146 EUR |
0.0153 EUR |
0.0149 EUR |
| 2025-07-25 |
0.0144 EUR |
2,754,540.9659 TOKEN |
0.0146 EUR |
0.0138 EUR |
0.0149 EUR |
0.0142 EUR |
| 2025-07-24 |
0.0144 EUR |
6,631,786.3109 TOKEN |
0.0148 EUR |
0.0133 EUR |
0.0154 EUR |
0.0144 EUR |
| 2025-07-23 |
0.0145 EUR |
5,344,865.7415 TOKEN |
0.0154 EUR |
0.0135 EUR |
0.0156 EUR |
0.0146 EUR |
| 2025-07-22 |
0.0154 EUR |
5,898,904.9987 TOKEN |
0.0160 EUR |
0.0148 EUR |
0.0160 EUR |
0.0149 EUR |
| 2025-07-21 |
0.0161 EUR |
4,379,831.9985 TOKEN |
0.0166 EUR |
0.0153 EUR |
0.0173 EUR |
0.0159 EUR |
| 2025-07-20 |
0.0165 EUR |
1,137,977.0587 TOKEN |
0.0161 EUR |
0.0161 EUR |
0.0171 EUR |
0.0164 EUR |
| 2025-07-19 |
0.0160 EUR |
3,341,790.0794 TOKEN |
0.0157 EUR |
0.0155 EUR |
0.0165 EUR |
0.0160 EUR |
| 2025-07-18 |
0.0165 EUR |
5,851,131.2475 TOKEN |
0.0172 EUR |
0.0154 EUR |
0.0177 EUR |
0.0157 EUR |
| 2025-07-17 |
0.0166 EUR |
15,243,763.4704 TOKEN |
0.0158 EUR |
0.0148 EUR |
0.0176 EUR |
0.0171 EUR |
| 2025-07-16 |
0.0148 EUR |
4,069,821.8409 TOKEN |
0.0143 EUR |
0.0139 EUR |
0.0158 EUR |
0.0157 EUR |
| 2025-07-15 |
0.0136 EUR |
2,570,211.0680 TOKEN |
0.0134 EUR |
0.0129 EUR |
0.0144 EUR |
0.0138 EUR |
| 2025-07-14 |
0.0141 EUR |
4,162,396.3184 TOKEN |
0.0138 EUR |
0.0134 EUR |
0.0150 EUR |
0.0136 EUR |
| 2025-07-13 |
0.0139 EUR |
3,762,354.2316 TOKEN |
0.0131 EUR |
0.0129 EUR |
0.0145 EUR |
0.0142 EUR |
| 2025-07-12 |
0.0130 EUR |
2,034,410.2612 TOKEN |
0.0132 EUR |
0.0125 EUR |
0.0136 EUR |
0.0130 EUR |
| 2025-07-11 |
0.0138 EUR |
5,145,432.4996 TOKEN |
0.0131 EUR |
0.0131 EUR |
0.0148 EUR |
0.0138 EUR |
| 2025-07-10 |
0.0124 EUR |
6,918,437.6103 TOKEN |
0.0120 EUR |
0.0119 EUR |
0.0134 EUR |
0.0131 EUR |
| 2025-07-09 |
0.0118 EUR |
4,990,333.5872 TOKEN |
0.0118 EUR |
0.0114 EUR |
0.0121 EUR |
0.0120 EUR |
| 2025-07-08 |
0.0112 EUR |
9,896,797.6421 TOKEN |
0.0111 EUR |
0.0109 EUR |
0.0117 EUR |
0.0117 EUR |
| 2025-07-07 |
0.0113 EUR |
14,338,127.7160 TOKEN |
0.0113 EUR |
0.0111 EUR |
0.0116 EUR |
0.0112 EUR |
| 2025-07-06 |
0.0111 EUR |
8,169,466.4803 TOKEN |
0.0109 EUR |
0.0108 EUR |
0.0115 EUR |
0.0114 EUR |
| 2025-07-05 |
0.0106 EUR |
10,574,124.8648 TOKEN |
0.0106 EUR |
0.0103 EUR |
0.0114 EUR |
0.0108 EUR |
| 2025-07-04 |
0.0107 EUR |
5,660,596.1148 TOKEN |
0.0112 EUR |
0.0104 EUR |
0.0112 EUR |
0.0106 EUR |
| 2025-07-03 |
0.0115 EUR |
3,086,227.6491 TOKEN |
0.0114 EUR |
0.0114 EUR |
0.0119 EUR |
0.0116 EUR |
| 2025-07-02 |
0.0106 EUR |
1,817,690.5071 TOKEN |
0.0104 EUR |
0.0104 EUR |
0.0114 EUR |
0.0114 EUR |
| 2025-07-01 |
0.0105 EUR |
6,167,768.9620 TOKEN |
0.0111 EUR |
0.0102 EUR |
0.0111 EUR |
0.0104 EUR |
| 2025-06-30 |
0.0113 EUR |
1,854,973.6870 TOKEN |
0.0117 EUR |
0.0109 EUR |
0.0117 EUR |
0.0112 EUR |
| 2025-06-29 |
0.0116 EUR |
4,076,971.3110 TOKEN |
0.0115 EUR |
0.0113 EUR |
0.0120 EUR |
0.0118 EUR |
| 2025-06-28 |
0.0114 EUR |
1,483,405.0481 TOKEN |
0.0112 EUR |
0.0112 EUR |
0.0116 EUR |
0.0116 EUR |
| 2025-06-27 |
0.0111 EUR |
3,676,271.7648 TOKEN |
0.0110 EUR |
0.0109 EUR |
0.0114 EUR |
0.0109 EUR |
| 2025-06-26 |
0.0111 EUR |
6,320,205.6857 TOKEN |
0.0114 EUR |
0.0107 EUR |
0.0115 EUR |
0.0111 EUR |
| 2025-06-25 |
0.0120 EUR |
3,180,929.0079 TOKEN |
0.0121 EUR |
0.0115 EUR |
0.0123 EUR |
0.0115 EUR |
| 2025-06-24 |
0.0120 EUR |
7,358,105.4688 TOKEN |
0.0124 EUR |
0.0120 EUR |
0.0126 EUR |
0.0120 EUR |
| 2025-06-23 |
0.0111 EUR |
4,956,207.9409 TOKEN |
0.0106 EUR |
0.0105 EUR |
0.0123 EUR |
0.0123 EUR |
| 2025-06-22 |
0.0105 EUR |
6,698,233.1800 TOKEN |
0.0107 EUR |
0.0100 EUR |
0.0109 EUR |
0.0101 EUR |
| 2025-06-21 |
0.0110 EUR |
6,461,751.0246 TOKEN |
0.0115 EUR |
0.0104 EUR |
0.0116 EUR |
0.0106 EUR |
| 2025-06-20 |
0.0118 EUR |
2,187,750.8711 TOKEN |
0.0119 EUR |
0.0113 EUR |
0.0123 EUR |
0.0116 EUR |
| 2025-06-19 |
0.0120 EUR |
7,220,535.0992 TOKEN |
0.0122 EUR |
0.0118 EUR |
0.0126 EUR |
0.0120 EUR |
| 2025-06-18 |
0.0123 EUR |
1,502,725.1647 TOKEN |
0.0121 EUR |
0.0119 EUR |
0.0124 EUR |
0.0119 EUR |
| 2025-06-17 |
0.0127 EUR |
5,395,907.7324 TOKEN |
0.0135 EUR |
0.0120 EUR |
0.0135 EUR |
0.0120 EUR |
| 2025-06-16 |
0.0135 EUR |
3,487,099.7374 TOKEN |
0.0131 EUR |
0.0131 EUR |
0.0140 EUR |
0.0139 EUR |
| 2025-06-15 |
0.0128 EUR |
5,507,952.1216 TOKEN |
0.0129 EUR |
0.0126 EUR |
0.0132 EUR |
0.0129 EUR |
| 2025-06-14 |
0.0130 EUR |
694,959.8228 TOKEN |
0.0131 EUR |
0.0130 EUR |
0.0132 EUR |
0.0130 EUR |
| 2025-06-13 |
0.0127 EUR |
8,835,410.8166 TOKEN |
0.0133 EUR |
0.0122 EUR |
0.0134 EUR |
0.0130 EUR |
| 2025-06-12 |
0.0144 EUR |
6,243,539.3124 TOKEN |
0.0146 EUR |
0.0139 EUR |
0.0147 EUR |
0.0141 EUR |
| 2025-06-11 |
0.0161 EUR |
4,697,692.1974 TOKEN |
0.0162 EUR |
0.0154 EUR |
0.0166 EUR |
0.0155 EUR |
| 2025-06-10 |
0.0152 EUR |
1,720,301.0480 TOKEN |
0.0155 EUR |
0.0150 EUR |
0.0159 EUR |
0.0152 EUR |
| 2025-06-09 |
0.0144 EUR |
2,905,969.4939 TOKEN |
0.0139 EUR |
0.0136 EUR |
0.0149 EUR |
0.0147 EUR |
| 2025-06-08 |
0.0140 EUR |
2,989,464.8784 TOKEN |
0.0140 EUR |
0.0138 EUR |
0.0142 EUR |
0.0140 EUR |