Identifier on Bitvavo: TOKEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.0226 EUR |
6,126,095.7861 TOKEN |
0.0232 EUR |
0.0213 EUR |
0.0232 EUR |
0.0220 EUR |
| 2025-05-20 |
0.0219 EUR |
22,649,462.6050 TOKEN |
0.0198 EUR |
0.0198 EUR |
0.0237 EUR |
0.0226 EUR |
| 2025-05-19 |
0.0188 EUR |
3,926,707.0786 TOKEN |
0.0199 EUR |
0.0176 EUR |
0.0199 EUR |
0.0192 EUR |
| 2025-05-18 |
0.0187 EUR |
6,497,725.4150 TOKEN |
0.0178 EUR |
0.0177 EUR |
0.0198 EUR |
0.0187 EUR |
| 2025-05-17 |
0.0177 EUR |
5,459,618.5171 TOKEN |
0.0183 EUR |
0.0169 EUR |
0.0183 EUR |
0.0177 EUR |
| 2025-05-16 |
0.0189 EUR |
8,245,466.1022 TOKEN |
0.0188 EUR |
0.0183 EUR |
0.0197 EUR |
0.0186 EUR |
| 2025-05-15 |
0.0198 EUR |
10,538,244.4097 TOKEN |
0.0220 EUR |
0.0184 EUR |
0.0225 EUR |
0.0189 EUR |
| 2025-05-14 |
0.0236 EUR |
16,887,752.7145 TOKEN |
0.0227 EUR |
0.0214 EUR |
0.0254 EUR |
0.0221 EUR |
| 2025-05-13 |
0.0219 EUR |
7,775,348.6008 TOKEN |
0.0216 EUR |
0.0199 EUR |
0.0236 EUR |
0.0230 EUR |
| 2025-05-12 |
0.0228 EUR |
11,221,712.4292 TOKEN |
0.0217 EUR |
0.0209 EUR |
0.0243 EUR |
0.0215 EUR |
| 2025-05-11 |
0.0223 EUR |
8,147,053.8024 TOKEN |
0.0230 EUR |
0.0209 EUR |
0.0236 EUR |
0.0216 EUR |
| 2025-05-10 |
0.0213 EUR |
17,970,416.1373 TOKEN |
0.0201 EUR |
0.0197 EUR |
0.0231 EUR |
0.0224 EUR |
| 2025-05-09 |
0.0192 EUR |
6,938,861.1012 TOKEN |
0.0189 EUR |
0.0186 EUR |
0.0206 EUR |
0.0194 EUR |
| 2025-05-08 |
0.0174 EUR |
13,778,413.1834 TOKEN |
0.0162 EUR |
0.0162 EUR |
0.0191 EUR |
0.0187 EUR |
| 2025-05-07 |
0.0168 EUR |
8,254,718.5971 TOKEN |
0.0174 EUR |
0.0159 EUR |
0.0177 EUR |
0.0162 EUR |
| 2025-05-06 |
0.0177 EUR |
13,764,024.5983 TOKEN |
0.0175 EUR |
0.0170 EUR |
0.0184 EUR |
0.0174 EUR |
| 2025-05-05 |
0.0165 EUR |
17,078,518.6620 TOKEN |
0.0159 EUR |
0.0156 EUR |
0.0180 EUR |
0.0174 EUR |
| 2025-05-04 |
0.0165 EUR |
3,044,197.1445 TOKEN |
0.0169 EUR |
0.0160 EUR |
0.0170 EUR |
0.0162 EUR |
| 2025-05-03 |
0.0175 EUR |
7,596,133.5320 TOKEN |
0.0180 EUR |
0.0166 EUR |
0.0181 EUR |
0.0172 EUR |
| 2025-05-02 |
0.0176 EUR |
5,266,304.4365 TOKEN |
0.0178 EUR |
0.0172 EUR |
0.0180 EUR |
0.0178 EUR |
| 2025-05-01 |
0.0182 EUR |
5,589,010.3806 TOKEN |
0.0185 EUR |
0.0175 EUR |
0.0185 EUR |
0.0175 EUR |
| 2025-04-30 |
0.0176 EUR |
21,082,302.1901 TOKEN |
0.0174 EUR |
0.0167 EUR |
0.0186 EUR |
0.0185 EUR |
| 2025-04-29 |
0.0191 EUR |
101,651,736.9996 TOKEN |
0.0211 EUR |
0.0173 EUR |
0.0216 EUR |
0.0175 EUR |
| 2025-04-28 |
0.0181 EUR |
84,400,875.3262 TOKEN |
0.0130 EUR |
0.0129 EUR |
0.0214 EUR |
0.0209 EUR |
| 2025-04-27 |
0.0136 EUR |
879,711.9839 TOKEN |
0.0145 EUR |
0.0131 EUR |
0.0145 EUR |
0.0134 EUR |
| 2025-04-26 |
0.0144 EUR |
2,784,681.4288 TOKEN |
0.0138 EUR |
0.0138 EUR |
0.0151 EUR |
0.0142 EUR |
| 2025-04-25 |
0.0139 EUR |
996,854.1584 TOKEN |
0.0135 EUR |
0.0134 EUR |
0.0142 EUR |
0.0137 EUR |
| 2025-04-24 |
0.0130 EUR |
1,387,527.9459 TOKEN |
0.0134 EUR |
0.0126 EUR |
0.0135 EUR |
0.0132 EUR |
| 2025-04-23 |
0.0137 EUR |
2,575,208.7986 TOKEN |
0.0137 EUR |
0.0133 EUR |
0.0140 EUR |
0.0135 EUR |
| 2025-04-22 |
0.0127 EUR |
2,360,194.2740 TOKEN |
0.0121 EUR |
0.0118 EUR |
0.0133 EUR |
0.0132 EUR |
| 2025-04-21 |
0.0121 EUR |
1,543,360.4494 TOKEN |
0.0122 EUR |
0.0118 EUR |
0.0126 EUR |
0.0120 EUR |
| 2025-04-20 |
0.0119 EUR |
3,942,988.6536 TOKEN |
0.0118 EUR |
0.0115 EUR |
0.0124 EUR |
0.0120 EUR |
| 2025-04-19 |
0.0115 EUR |
465,994.9942 TOKEN |
0.0116 EUR |
0.0115 EUR |
0.0118 EUR |
0.0117 EUR |
| 2025-04-18 |
0.0115 EUR |
2,523,848.4109 TOKEN |
0.0113 EUR |
0.0113 EUR |
0.0119 EUR |
0.0113 EUR |
| 2025-04-17 |
0.0114 EUR |
1,682,615.9571 TOKEN |
0.0113 EUR |
0.0112 EUR |
0.0117 EUR |
0.0114 EUR |
| 2025-04-16 |
0.0115 EUR |
2,019,072.8880 TOKEN |
0.0115 EUR |
0.0111 EUR |
0.0117 EUR |
0.0113 EUR |
| 2025-04-15 |
0.0119 EUR |
3,019,176.3225 TOKEN |
0.0115 EUR |
0.0115 EUR |
0.0123 EUR |
0.0116 EUR |
| 2025-04-14 |
0.0117 EUR |
2,222,071.1553 TOKEN |
0.0117 EUR |
0.0114 EUR |
0.0122 EUR |
0.0116 EUR |
| 2025-04-13 |
0.0118 EUR |
2,267,592.9613 TOKEN |
0.0124 EUR |
0.0115 EUR |
0.0124 EUR |
0.0115 EUR |
| 2025-04-12 |
0.0122 EUR |
2,186,032.5190 TOKEN |
0.0115 EUR |
0.0115 EUR |
0.0124 EUR |
0.0121 EUR |
| 2025-04-11 |
0.0115 EUR |
1,724,300.8291 TOKEN |
0.0115 EUR |
0.0113 EUR |
0.0118 EUR |
0.0118 EUR |
| 2025-04-10 |
0.0116 EUR |
4,794,654.5227 TOKEN |
0.0116 EUR |
0.0108 EUR |
0.0118 EUR |
0.0114 EUR |
| 2025-04-09 |
0.0114 EUR |
10,419,756.3976 TOKEN |
0.0108 EUR |
0.0103 EUR |
0.0123 EUR |
0.0123 EUR |
| 2025-04-08 |
0.0109 EUR |
2,357,520.4599 TOKEN |
0.0114 EUR |
0.0105 EUR |
0.0116 EUR |
0.0108 EUR |
| 2025-04-07 |
0.0108 EUR |
11,012,169.8126 TOKEN |
0.0112 EUR |
0.0101 EUR |
0.0116 EUR |
0.0112 EUR |
| 2025-04-06 |
0.0117 EUR |
3,768,916.4780 TOKEN |
0.0126 EUR |
0.0111 EUR |
0.0127 EUR |
0.0114 EUR |
| 2025-04-05 |
0.0128 EUR |
2,428,753.8616 TOKEN |
0.0130 EUR |
0.0125 EUR |
0.0130 EUR |
0.0125 EUR |
| 2025-04-04 |
0.0122 EUR |
1,829,246.0788 TOKEN |
0.0120 EUR |
0.0117 EUR |
0.0130 EUR |
0.0128 EUR |
| 2025-04-03 |
0.0122 EUR |
2,708,725.4582 TOKEN |
0.0127 EUR |
0.0118 EUR |
0.0127 EUR |
0.0121 EUR |
| 2025-04-02 |
0.0129 EUR |
3,147,856.1917 TOKEN |
0.0131 EUR |
0.0127 EUR |
0.0134 EUR |
0.0129 EUR |