Identifier on Bitvavo: TOKEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
0.0138 EUR |
3,369,153.6863 TOKEN |
0.0133 EUR |
0.0133 EUR |
0.0143 EUR |
0.0136 EUR |
| 2025-03-31 |
0.0133 EUR |
753,996.0278 TOKEN |
0.0133 EUR |
0.0129 EUR |
0.0135 EUR |
0.0133 EUR |
| 2025-03-30 |
0.0135 EUR |
1,323,206.7803 TOKEN |
0.0132 EUR |
0.0131 EUR |
0.0137 EUR |
0.0134 EUR |
| 2025-03-29 |
0.0140 EUR |
2,350,482.4802 TOKEN |
0.0147 EUR |
0.0132 EUR |
0.0149 EUR |
0.0132 EUR |
| 2025-03-28 |
0.0153 EUR |
3,114,180.8514 TOKEN |
0.0165 EUR |
0.0143 EUR |
0.0165 EUR |
0.0143 EUR |
| 2025-03-27 |
0.0169 EUR |
3,414,315.1459 TOKEN |
0.0165 EUR |
0.0165 EUR |
0.0178 EUR |
0.0167 EUR |
| 2025-03-26 |
0.0167 EUR |
6,075,790.7650 TOKEN |
0.0167 EUR |
0.0162 EUR |
0.0172 EUR |
0.0168 EUR |
| 2025-03-25 |
0.0162 EUR |
28,961,518.5587 TOKEN |
0.0150 EUR |
0.0148 EUR |
0.0170 EUR |
0.0168 EUR |
| 2025-03-24 |
0.0144 EUR |
7,574,199.8476 TOKEN |
0.0129 EUR |
0.0129 EUR |
0.0154 EUR |
0.0150 EUR |
| 2025-03-23 |
0.0131 EUR |
1,426,430.1223 TOKEN |
0.0132 EUR |
0.0129 EUR |
0.0133 EUR |
0.0130 EUR |
| 2025-03-22 |
0.0131 EUR |
2,201,727.8391 TOKEN |
0.0130 EUR |
0.0129 EUR |
0.0133 EUR |
0.0131 EUR |
| 2025-03-21 |
0.0131 EUR |
1,580,478.2613 TOKEN |
0.0133 EUR |
0.0128 EUR |
0.0134 EUR |
0.0130 EUR |
| 2025-03-20 |
0.0138 EUR |
4,882,034.0254 TOKEN |
0.0140 EUR |
0.0131 EUR |
0.0142 EUR |
0.0133 EUR |
| 2025-03-19 |
0.0129 EUR |
2,509,106.2479 TOKEN |
0.0126 EUR |
0.0125 EUR |
0.0132 EUR |
0.0130 EUR |
| 2025-03-18 |
0.0128 EUR |
1,303,845.4998 TOKEN |
0.0130 EUR |
0.0122 EUR |
0.0130 EUR |
0.0122 EUR |
| 2025-03-17 |
0.0129 EUR |
2,559,569.9015 TOKEN |
0.0122 EUR |
0.0122 EUR |
0.0133 EUR |
0.0132 EUR |
| 2025-03-16 |
0.0124 EUR |
1,302,682.6776 TOKEN |
0.0125 EUR |
0.0120 EUR |
0.0127 EUR |
0.0122 EUR |
| 2025-03-15 |
0.0129 EUR |
1,060,477.8989 TOKEN |
0.0129 EUR |
0.0127 EUR |
0.0130 EUR |
0.0130 EUR |
| 2025-03-14 |
0.0128 EUR |
1,769,345.9708 TOKEN |
0.0126 EUR |
0.0126 EUR |
0.0133 EUR |
0.0130 EUR |
| 2025-03-13 |
0.0128 EUR |
2,170,195.2005 TOKEN |
0.0128 EUR |
0.0122 EUR |
0.0131 EUR |
0.0125 EUR |
| 2025-03-12 |
0.0127 EUR |
2,034,006.7858 TOKEN |
0.0123 EUR |
0.0121 EUR |
0.0131 EUR |
0.0128 EUR |
| 2025-03-11 |
0.0121 EUR |
2,734,853.2408 TOKEN |
0.0122 EUR |
0.0114 EUR |
0.0125 EUR |
0.0121 EUR |
| 2025-03-10 |
0.0131 EUR |
3,333,177.0505 TOKEN |
0.0134 EUR |
0.0119 EUR |
0.0140 EUR |
0.0124 EUR |
| 2025-03-09 |
0.0133 EUR |
3,244,001.2636 TOKEN |
0.0144 EUR |
0.0128 EUR |
0.0150 EUR |
0.0139 EUR |
| 2025-03-08 |
0.0154 EUR |
1,060,934.4884 TOKEN |
0.0152 EUR |
0.0146 EUR |
0.0156 EUR |
0.0146 EUR |
| 2025-03-07 |
0.0156 EUR |
6,312,856.6755 TOKEN |
0.0144 EUR |
0.0140 EUR |
0.0162 EUR |
0.0154 EUR |
| 2025-03-06 |
0.0149 EUR |
2,530,799.8185 TOKEN |
0.0152 EUR |
0.0143 EUR |
0.0156 EUR |
0.0146 EUR |
| 2025-03-05 |
0.0152 EUR |
4,510,752.9240 TOKEN |
0.0151 EUR |
0.0148 EUR |
0.0160 EUR |
0.0153 EUR |
| 2025-03-04 |
0.0158 EUR |
10,346,406.5632 TOKEN |
0.0167 EUR |
0.0145 EUR |
0.0177 EUR |
0.0151 EUR |
| 2025-03-03 |
0.0206 EUR |
208,460.5589 TOKEN |
0.0213 EUR |
0.0196 EUR |
0.0213 EUR |
0.0199 EUR |
| 2025-03-02 |
0.0205 EUR |
2,742,415.1898 TOKEN |
0.0194 EUR |
0.0189 EUR |
0.0219 EUR |
0.0216 EUR |
| 2025-03-01 |
0.0199 EUR |
1,029,028.9621 TOKEN |
0.0205 EUR |
0.0194 EUR |
0.0206 EUR |
0.0200 EUR |
| 2025-02-28 |
0.0192 EUR |
2,996,012.0128 TOKEN |
0.0188 EUR |
0.0187 EUR |
0.0210 EUR |
0.0208 EUR |
| 2025-02-27 |
0.0201 EUR |
144,349.3106 TOKEN |
0.0207 EUR |
0.0203 EUR |
0.0211 EUR |
0.0208 EUR |
| 2025-02-26 |
0.0200 EUR |
929,534.6950 TOKEN |
0.0201 EUR |
0.0194 EUR |
0.0208 EUR |
0.0195 EUR |
| 2025-02-25 |
0.0193 EUR |
2,551,827.5147 TOKEN |
0.0197 EUR |
0.0181 EUR |
0.0202 EUR |
0.0202 EUR |
| 2025-02-24 |
0.0213 EUR |
2,618,970.7393 TOKEN |
0.0224 EUR |
0.0195 EUR |
0.0232 EUR |
0.0202 EUR |
| 2025-02-23 |
0.0230 EUR |
1,100,754.9586 TOKEN |
0.0233 EUR |
0.0225 EUR |
0.0237 EUR |
0.0232 EUR |
| 2025-02-22 |
0.0234 EUR |
1,087,920.6236 TOKEN |
0.0230 EUR |
0.0225 EUR |
0.0242 EUR |
0.0237 EUR |
| 2025-02-21 |
0.0242 EUR |
6,023,128.2140 TOKEN |
0.0237 EUR |
0.0228 EUR |
0.0257 EUR |
0.0229 EUR |
| 2025-02-20 |
0.0236 EUR |
4,984,593.9699 TOKEN |
0.0245 EUR |
0.0228 EUR |
0.0250 EUR |
0.0232 EUR |
| 2025-02-19 |
0.0250 EUR |
2,364,613.7806 TOKEN |
0.0243 EUR |
0.0239 EUR |
0.0265 EUR |
0.0258 EUR |