Market [unlinked] / EUR
Identifier on Bitvavo: VANRY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0087 EUR |
921,782.9499 |
0.0087 EUR |
0.0086 EUR |
0.0088 EUR |
0.0086 EUR |
| 2025-12-04 |
0.0087 EUR |
6,324,414.5685 |
0.0088 EUR |
0.0085 EUR |
0.0089 EUR |
0.0086 EUR |
| 2025-12-03 |
0.0087 EUR |
7,371,189.2231 |
0.0086 EUR |
0.0084 EUR |
0.0088 EUR |
0.0087 EUR |
| 2025-12-02 |
0.0082 EUR |
19,158,922.3500 |
0.0081 EUR |
0.0079 EUR |
0.0087 EUR |
0.0085 EUR |
| 2025-12-01 |
0.0085 EUR |
14,917,355.9791 |
0.0091 EUR |
0.0079 EUR |
0.0091 EUR |
0.0080 EUR |
| 2025-11-30 |
0.0089 EUR |
889,731.4901 |
0.0090 EUR |
0.0089 EUR |
0.0090 EUR |
0.0090 EUR |
| 2025-11-29 |
0.0090 EUR |
881,091.2288 |
0.0093 EUR |
0.0089 EUR |
0.0093 EUR |
0.0090 EUR |
| 2025-11-28 |
0.0093 EUR |
3,294,757.7533 |
0.0095 EUR |
0.0091 EUR |
0.0096 EUR |
0.0093 EUR |
| 2025-11-27 |
0.0094 EUR |
3,358,270.4223 |
0.0094 EUR |
0.0093 EUR |
0.0095 EUR |
0.0095 EUR |
| 2025-11-26 |
0.0092 EUR |
5,675,769.5497 |
0.0092 EUR |
0.0088 EUR |
0.0094 EUR |
0.0094 EUR |
| 2025-11-25 |
0.0092 EUR |
10,198,401.1501 |
0.0094 EUR |
0.0090 EUR |
0.0095 EUR |
0.0093 EUR |
| 2025-11-24 |
0.0092 EUR |
3,733,834.3649 |
0.0090 EUR |
0.0089 EUR |
0.0097 EUR |
0.0096 EUR |
| 2025-11-23 |
0.0096 EUR |
20,406,197.7439 |
0.0091 EUR |
0.0090 EUR |
0.0105 EUR |
0.0093 EUR |
| 2025-11-22 |
0.0091 EUR |
3,473,715.4258 |
0.0094 EUR |
0.0089 EUR |
0.0095 EUR |
0.0092 EUR |
| 2025-11-21 |
0.0096 EUR |
15,092,526.9046 |
0.0100 EUR |
0.0090 EUR |
0.0103 EUR |
0.0093 EUR |
| 2025-11-20 |
0.0103 EUR |
17,825,883.1636 |
0.0099 EUR |
0.0095 EUR |
0.0109 EUR |
0.0103 EUR |
| 2025-11-19 |
0.0099 EUR |
6,063,053.4992 |
0.0100 EUR |
0.0095 EUR |
0.0101 EUR |
0.0095 EUR |
| 2025-11-18 |
0.0098 EUR |
13,161,789.8832 |
0.0098 EUR |
0.0096 EUR |
0.0102 EUR |
0.0100 EUR |
| 2025-11-17 |
0.0101 EUR |
13,762,308.2119 |
0.0099 EUR |
0.0096 EUR |
0.0104 EUR |
0.0097 EUR |
| 2025-11-16 |
0.0099 EUR |
12,207,050.0522 |
0.0103 EUR |
0.0097 EUR |
0.0105 EUR |
0.0098 EUR |
| 2025-11-15 |
0.0104 EUR |
3,114,207.3058 |
0.0102 EUR |
0.0101 EUR |
0.0106 EUR |
0.0104 EUR |
| 2025-11-14 |
0.0103 EUR |
2,131,874.2267 |
0.0106 EUR |
0.0100 EUR |
0.0107 EUR |
0.0105 EUR |
| 2025-11-13 |
0.0110 EUR |
6,436,409.1962 |
0.0113 EUR |
0.0102 EUR |
0.0115 EUR |
0.0103 EUR |
| 2025-11-12 |
0.0117 EUR |
2,112,268.0039 |
0.0116 EUR |
0.0112 EUR |
0.0122 EUR |
0.0112 EUR |
| 2025-11-11 |
0.0121 EUR |
4,959,308.4496 |
0.0122 EUR |
0.0117 EUR |
0.0122 EUR |
0.0119 EUR |
| 2025-11-10 |
0.0123 EUR |
4,563,708.5391 |
0.0126 EUR |
0.0119 EUR |
0.0126 EUR |
0.0122 EUR |
| 2025-11-09 |
0.0121 EUR |
11,253,049.4223 |
0.0123 EUR |
0.0118 EUR |
0.0125 EUR |
0.0124 EUR |
| 2025-11-08 |
0.0121 EUR |
14,160,006.2525 |
0.0123 EUR |
0.0117 EUR |
0.0126 EUR |
0.0125 EUR |
| 2025-11-07 |
0.0111 EUR |
8,341,041.8233 |
0.0106 EUR |
0.0106 EUR |
0.0122 EUR |
0.0122 EUR |
| 2025-11-06 |
0.0106 EUR |
6,431,490.9666 |
0.0106 EUR |
0.0101 EUR |
0.0107 EUR |
0.0104 EUR |
| 2025-11-05 |
0.0104 EUR |
5,859,080.7815 |
0.0102 EUR |
0.0102 EUR |
0.0109 EUR |
0.0108 EUR |
| 2025-11-04 |
0.0106 EUR |
7,020,711.3301 |
0.0109 EUR |
0.0099 EUR |
0.0111 EUR |
0.0103 EUR |
| 2025-11-03 |
0.0114 EUR |
5,324,421.5409 |
0.0127 EUR |
0.0103 EUR |
0.0127 EUR |
0.0107 EUR |
| 2025-11-02 |
0.0126 EUR |
4,901,688.5243 |
0.0127 EUR |
0.0123 EUR |
0.0130 EUR |
0.0125 EUR |
| 2025-11-01 |
0.0127 EUR |
11,240,050.2106 |
0.0123 EUR |
0.0123 EUR |
0.0129 EUR |
0.0126 EUR |
| 2025-10-31 |
0.0121 EUR |
5,543,039.4665 |
0.0121 EUR |
0.0120 EUR |
0.0125 EUR |
0.0122 EUR |
| 2025-10-30 |
0.0124 EUR |
8,805,614.9772 |
0.0131 EUR |
0.0117 EUR |
0.0133 EUR |
0.0119 EUR |
| 2025-10-29 |
0.0132 EUR |
13,569,115.6543 |
0.0132 EUR |
0.0126 EUR |
0.0139 EUR |
0.0134 EUR |
| 2025-10-28 |
0.0138 EUR |
4,370,995.9469 |
0.0137 EUR |
0.0134 EUR |
0.0141 EUR |
0.0134 EUR |
| 2025-10-27 |
0.0141 EUR |
3,581,912.5677 |
0.0142 EUR |
0.0136 EUR |
0.0144 EUR |
0.0137 EUR |
| 2025-10-26 |
0.0141 EUR |
12,687,338.2890 |
0.0140 EUR |
0.0137 EUR |
0.0144 EUR |
0.0144 EUR |
| 2025-10-25 |
0.0139 EUR |
9,417,392.4567 |
0.0139 EUR |
0.0136 EUR |
0.0143 EUR |
0.0142 EUR |
| 2025-10-24 |
0.0140 EUR |
7,436,433.4083 |
0.0140 EUR |
0.0136 EUR |
0.0142 EUR |
0.0140 EUR |
| 2025-10-23 |
0.0139 EUR |
17,817,758.3737 |
0.0137 EUR |
0.0137 EUR |
0.0143 EUR |
0.0139 EUR |
| 2025-10-22 |
0.0142 EUR |
8,206,860.2381 |
0.0142 EUR |
0.0139 EUR |
0.0143 EUR |
0.0139 EUR |
| 2025-10-21 |
0.0146 EUR |
9,699,646.5309 |
0.0146 EUR |
0.0142 EUR |
0.0155 EUR |
0.0147 EUR |
| 2025-10-20 |
0.0154 EUR |
8,870,275.9324 |
0.0149 EUR |
0.0149 EUR |
0.0157 EUR |
0.0151 EUR |
| 2025-10-19 |
0.0150 EUR |
10,029,874.5682 |
0.0146 EUR |
0.0142 EUR |
0.0153 EUR |
0.0153 EUR |
| 2025-10-18 |
0.0145 EUR |
8,546,528.0501 |
0.0145 EUR |
0.0142 EUR |
0.0148 EUR |
0.0142 EUR |
| 2025-10-17 |
0.0144 EUR |
7,464,152.4042 |
0.0151 EUR |
0.0137 EUR |
0.0152 EUR |
0.0146 EUR |