Identifier on Bitvavo: TOKEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
0.0262 EUR |
1,441,850.5967 TOKEN |
0.0264 EUR |
0.0249 EUR |
0.0271 EUR |
0.0270 EUR |
| 2025-02-09 |
0.0263 EUR |
3,314,380.8711 TOKEN |
0.0260 EUR |
0.0247 EUR |
0.0276 EUR |
0.0258 EUR |
| 2025-02-08 |
0.0246 EUR |
2,462,586.8179 TOKEN |
0.0245 EUR |
0.0241 EUR |
0.0262 EUR |
0.0259 EUR |
| 2025-02-07 |
0.0247 EUR |
6,317,301.6907 TOKEN |
0.0247 EUR |
0.0236 EUR |
0.0266 EUR |
0.0240 EUR |
| 2025-02-06 |
0.0253 EUR |
4,406,174.2901 TOKEN |
0.0260 EUR |
0.0244 EUR |
0.0268 EUR |
0.0245 EUR |
| 2025-02-05 |
0.0263 EUR |
3,606,717.3020 TOKEN |
0.0267 EUR |
0.0256 EUR |
0.0272 EUR |
0.0256 EUR |
| 2025-02-04 |
0.0280 EUR |
2,401,078.4904 TOKEN |
0.0300 EUR |
0.0265 EUR |
0.0300 EUR |
0.0265 EUR |
| 2025-02-03 |
0.0258 EUR |
11,259,983.3725 TOKEN |
0.0276 EUR |
0.0213 EUR |
0.0294 EUR |
0.0288 EUR |
| 2025-02-02 |
0.0293 EUR |
7,330,604.7875 TOKEN |
0.0334 EUR |
0.0260 EUR |
0.0336 EUR |
0.0267 EUR |
| 2025-02-01 |
0.0349 EUR |
2,688,260.1337 TOKEN |
0.0356 EUR |
0.0332 EUR |
0.0363 EUR |
0.0332 EUR |
| 2025-01-31 |
0.0358 EUR |
5,231,603.0854 TOKEN |
0.0349 EUR |
0.0339 EUR |
0.0390 EUR |
0.0359 EUR |
| 2025-01-30 |
0.0349 EUR |
3,448,892.4286 TOKEN |
0.0326 EUR |
0.0326 EUR |
0.0365 EUR |
0.0355 EUR |
| 2025-01-29 |
0.0330 EUR |
2,299,043.9481 TOKEN |
0.0311 EUR |
0.0311 EUR |
0.0344 EUR |
0.0336 EUR |
| 2025-01-28 |
0.0327 EUR |
2,092,614.5640 TOKEN |
0.0333 EUR |
0.0308 EUR |
0.0339 EUR |
0.0312 EUR |
| 2025-01-27 |
0.0317 EUR |
5,393,244.8988 TOKEN |
0.0330 EUR |
0.0298 EUR |
0.0335 EUR |
0.0328 EUR |
| 2025-01-26 |
0.0352 EUR |
858,083.1496 TOKEN |
0.0354 EUR |
0.0346 EUR |
0.0357 EUR |
0.0351 EUR |
| 2025-01-25 |
0.0344 EUR |
1,335,885.5179 TOKEN |
0.0339 EUR |
0.0335 EUR |
0.0354 EUR |
0.0351 EUR |
| 2025-01-24 |
0.0354 EUR |
1,851,360.6090 TOKEN |
0.0362 EUR |
0.0338 EUR |
0.0363 EUR |
0.0340 EUR |
| 2025-01-23 |
0.0366 EUR |
2,111,358.2349 TOKEN |
0.0369 EUR |
0.0351 EUR |
0.0379 EUR |
0.0355 EUR |
| 2025-01-22 |
0.0386 EUR |
1,449,895.6233 TOKEN |
0.0390 EUR |
0.0371 EUR |
0.0395 EUR |
0.0380 EUR |
| 2025-01-21 |
0.0387 EUR |
3,456,492.9100 TOKEN |
0.0380 EUR |
0.0365 EUR |
0.0405 EUR |
0.0390 EUR |
| 2025-01-20 |
0.0404 EUR |
5,835,046.5190 TOKEN |
0.0421 EUR |
0.0370 EUR |
0.0441 EUR |
0.0385 EUR |
| 2025-01-19 |
0.0455 EUR |
4,179,292.6099 TOKEN |
0.0462 EUR |
0.0433 EUR |
0.0477 EUR |
0.0439 EUR |
| 2025-01-18 |
0.0473 EUR |
4,932,631.2393 TOKEN |
0.0525 EUR |
0.0454 EUR |
0.0531 EUR |
0.0460 EUR |
| 2025-01-17 |
0.0516 EUR |
3,070,700.6341 TOKEN |
0.0503 EUR |
0.0503 EUR |
0.0530 EUR |
0.0525 EUR |
| 2025-01-16 |
0.0512 EUR |
1,619,373.6350 TOKEN |
0.0525 EUR |
0.0495 EUR |
0.0525 EUR |
0.0514 EUR |
| 2025-01-15 |
0.0494 EUR |
4,460,179.1117 TOKEN |
0.0484 EUR |
0.0466 EUR |
0.0533 EUR |
0.0531 EUR |
| 2025-01-14 |
0.0472 EUR |
1,456,299.2711 TOKEN |
0.0471 EUR |
0.0469 EUR |
0.0491 EUR |
0.0478 EUR |
| 2025-01-13 |
0.0453 EUR |
3,766,346.3082 TOKEN |
0.0484 EUR |
0.0428 EUR |
0.0484 EUR |
0.0455 EUR |
| 2025-01-12 |
0.0487 EUR |
1,766,452.9499 TOKEN |
0.0496 EUR |
0.0477 EUR |
0.0501 EUR |
0.0482 EUR |
| 2025-01-11 |
0.0496 EUR |
1,926,748.1789 TOKEN |
0.0518 EUR |
0.0481 EUR |
0.0520 EUR |
0.0500 EUR |
| 2025-01-10 |
0.0516 EUR |
4,432,764.4898 TOKEN |
0.0511 EUR |
0.0497 EUR |
0.0535 EUR |
0.0522 EUR |
| 2025-01-09 |
0.0571 EUR |
13,333,061.4701 TOKEN |
0.0608 EUR |
0.0496 EUR |
0.0691 EUR |
0.0504 EUR |
| 2025-01-08 |
0.0575 EUR |
4,436,525.8826 TOKEN |
0.0575 EUR |
0.0539 EUR |
0.0602 EUR |
0.0588 EUR |
| 2025-01-07 |
0.0603 EUR |
4,638,376.7616 TOKEN |
0.0654 EUR |
0.0572 EUR |
0.0658 EUR |
0.0577 EUR |
| 2025-01-06 |
0.0666 EUR |
2,859,114.3981 TOKEN |
0.0661 EUR |
0.0651 EUR |
0.0689 EUR |
0.0652 EUR |
| 2025-01-05 |
0.0661 EUR |
1,909,241.7260 TOKEN |
0.0665 EUR |
0.0648 EUR |
0.0671 EUR |
0.0665 EUR |
| 2025-01-04 |
0.0680 EUR |
1,952,964.5459 TOKEN |
0.0673 EUR |
0.0660 EUR |
0.0703 EUR |
0.0679 EUR |
| 2025-01-03 |
0.0667 EUR |
3,456,077.5164 TOKEN |
0.0669 EUR |
0.0640 EUR |
0.0687 EUR |
0.0668 EUR |
| 2025-01-02 |
0.0664 EUR |
6,192,735.1190 TOKEN |
0.0630 EUR |
0.0630 EUR |
0.0697 EUR |
0.0664 EUR |
| 2025-01-01 |
0.0615 EUR |
3,804,114.3355 TOKEN |
0.0601 EUR |
0.0578 EUR |
0.0648 EUR |
0.0628 EUR |
| 2024-12-31 |
0.0609 EUR |
1,701,385.6760 TOKEN |
0.0602 EUR |
0.0591 EUR |
0.0628 EUR |
0.0596 EUR |
| 2024-12-30 |
0.0611 EUR |
5,773,782.4009 TOKEN |
0.0601 EUR |
0.0587 EUR |
0.0646 EUR |
0.0610 EUR |
| 2024-12-29 |
0.0606 EUR |
3,179,874.0164 TOKEN |
0.0600 EUR |
0.0589 EUR |
0.0627 EUR |
0.0599 EUR |
| 2024-12-28 |
0.0598 EUR |
2,607,276.3280 TOKEN |
0.0605 EUR |
0.0582 EUR |
0.0619 EUR |
0.0603 EUR |
| 2024-12-27 |
0.0596 EUR |
12,208,078.8217 TOKEN |
0.0527 EUR |
0.0525 EUR |
0.0629 EUR |
0.0613 EUR |
| 2024-12-26 |
0.0531 EUR |
2,051,325.0414 TOKEN |
0.0557 EUR |
0.0518 EUR |
0.0561 EUR |
0.0526 EUR |
| 2024-12-25 |
0.0558 EUR |
3,207,699.7398 TOKEN |
0.0549 EUR |
0.0539 EUR |
0.0570 EUR |
0.0546 EUR |
| 2024-12-24 |
0.0533 EUR |
3,725,649.5297 TOKEN |
0.0518 EUR |
0.0507 EUR |
0.0557 EUR |
0.0551 EUR |
| 2024-12-23 |
0.0479 EUR |
752,541.9135 TOKEN |
0.0467 EUR |
0.0457 EUR |
0.0492 EUR |
0.0491 EUR |