Market [unlinked] / EUR
Identifier on Bitvavo: VANRY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.0397 EUR |
4,287,891.4620 |
0.0421 EUR |
0.0374 EUR |
0.0421 EUR |
0.0387 EUR |
| 2025-02-17 |
0.0433 EUR |
702,803.3558 |
0.0436 EUR |
0.0410 EUR |
0.0447 EUR |
0.0426 EUR |
| 2025-02-16 |
0.0438 EUR |
738,623.8343 |
0.0441 EUR |
0.0429 EUR |
0.0451 EUR |
0.0436 EUR |
| 2025-02-15 |
0.0460 EUR |
426,212.5237 |
0.0462 EUR |
0.0439 EUR |
0.0466 EUR |
0.0442 EUR |
| 2025-02-14 |
0.0467 EUR |
2,909,332.9946 |
0.0455 EUR |
0.0452 EUR |
0.0478 EUR |
0.0474 EUR |
| 2025-02-13 |
0.0460 EUR |
2,475,187.5329 |
0.0474 EUR |
0.0447 EUR |
0.0477 EUR |
0.0456 EUR |
| 2025-02-12 |
0.0450 EUR |
3,286,099.7078 |
0.0445 EUR |
0.0431 EUR |
0.0470 EUR |
0.0465 EUR |
| 2025-02-11 |
0.0465 EUR |
1,489,016.1750 |
0.0450 EUR |
0.0436 EUR |
0.0485 EUR |
0.0436 EUR |
| 2025-02-10 |
0.0441 EUR |
1,930,658.3453 |
0.0432 EUR |
0.0421 EUR |
0.0459 EUR |
0.0449 EUR |
| 2025-02-09 |
0.0432 EUR |
1,060,560.7701 |
0.0432 EUR |
0.0405 EUR |
0.0448 EUR |
0.0427 EUR |
| 2025-02-08 |
0.0423 EUR |
2,228,993.3569 |
0.0414 EUR |
0.0412 EUR |
0.0445 EUR |
0.0435 EUR |
| 2025-02-07 |
0.0426 EUR |
3,858,573.4333 |
0.0416 EUR |
0.0395 EUR |
0.0451 EUR |
0.0400 EUR |
| 2025-02-06 |
0.0422 EUR |
3,197,935.2822 |
0.0449 EUR |
0.0409 EUR |
0.0454 EUR |
0.0415 EUR |
| 2025-02-05 |
0.0456 EUR |
3,909,870.9028 |
0.0461 EUR |
0.0438 EUR |
0.0472 EUR |
0.0448 EUR |
| 2025-02-04 |
0.0464 EUR |
4,118,095.7817 |
0.0511 EUR |
0.0442 EUR |
0.0511 EUR |
0.0450 EUR |
| 2025-02-03 |
0.0449 EUR |
12,769,312.9346 |
0.0508 EUR |
0.0360 EUR |
0.0523 EUR |
0.0513 EUR |
| 2025-02-02 |
0.0558 EUR |
5,935,123.2176 |
0.0611 EUR |
0.0500 EUR |
0.0619 EUR |
0.0527 EUR |
| 2025-02-01 |
0.0652 EUR |
1,765,249.4698 |
0.0697 EUR |
0.0618 EUR |
0.0707 EUR |
0.0620 EUR |
| 2025-01-31 |
0.0710 EUR |
2,852,391.9632 |
0.0686 EUR |
0.0673 EUR |
0.0740 EUR |
0.0698 EUR |
| 2025-01-30 |
0.0692 EUR |
2,146,056.2175 |
0.0654 EUR |
0.0652 EUR |
0.0708 EUR |
0.0691 EUR |
| 2025-01-29 |
0.0646 EUR |
1,793,402.4196 |
0.0626 EUR |
0.0623 EUR |
0.0690 EUR |
0.0665 EUR |
| 2025-01-28 |
0.0654 EUR |
1,750,280.3055 |
0.0715 EUR |
0.0617 EUR |
0.0718 EUR |
0.0633 EUR |
| 2025-01-27 |
0.0692 EUR |
2,202,090.2654 |
0.0740 EUR |
0.0650 EUR |
0.0740 EUR |
0.0709 EUR |
| 2025-01-26 |
0.0764 EUR |
1,031,414.4041 |
0.0739 EUR |
0.0739 EUR |
0.0790 EUR |
0.0766 EUR |
| 2025-01-25 |
0.0746 EUR |
1,334,533.3181 |
0.0744 EUR |
0.0723 EUR |
0.0764 EUR |
0.0745 EUR |
| 2025-01-24 |
0.0792 EUR |
1,150,434.0130 |
0.0802 EUR |
0.0757 EUR |
0.0814 EUR |
0.0759 EUR |
| 2025-01-23 |
0.0800 EUR |
1,582,635.0324 |
0.0814 EUR |
0.0773 EUR |
0.0825 EUR |
0.0807 EUR |
| 2025-01-22 |
0.0850 EUR |
763,401.7844 |
0.0863 EUR |
0.0827 EUR |
0.0872 EUR |
0.0827 EUR |
| 2025-01-21 |
0.0818 EUR |
2,402,071.9182 |
0.0821 EUR |
0.0772 EUR |
0.0873 EUR |
0.0858 EUR |
| 2025-01-20 |
0.0894 EUR |
3,867,412.5653 |
0.0865 EUR |
0.0817 EUR |
0.0947 EUR |
0.0857 EUR |
| 2025-01-19 |
0.0933 EUR |
4,530,889.6386 |
0.0965 EUR |
0.0863 EUR |
0.0997 EUR |
0.0872 EUR |
| 2025-01-18 |
0.0996 EUR |
1,360,737.7206 |
0.1074 EUR |
0.0940 EUR |
0.1083 EUR |
0.0951 EUR |
| 2025-01-17 |
0.1019 EUR |
1,010,010.7782 |
0.0983 EUR |
0.0980 EUR |
0.1056 EUR |
0.1030 EUR |
| 2025-01-16 |
0.1010 EUR |
3,752,026.0633 |
0.1028 EUR |
0.0981 EUR |
0.1038 EUR |
0.1003 EUR |
| 2025-01-15 |
0.0982 EUR |
878,264.1217 |
0.0959 EUR |
0.0923 EUR |
0.1034 EUR |
0.1015 EUR |
| 2025-01-14 |
0.0932 EUR |
600,401.0519 |
0.0926 EUR |
0.0925 EUR |
0.0962 EUR |
0.0947 EUR |
| 2025-01-13 |
0.0882 EUR |
3,067,872.1919 |
0.0949 EUR |
0.0848 EUR |
0.0981 EUR |
0.0878 EUR |
| 2025-01-12 |
0.0970 EUR |
565,208.3644 |
0.0980 EUR |
0.0950 EUR |
0.0980 EUR |
0.0950 EUR |
| 2025-01-11 |
0.0978 EUR |
334,234.5764 |
0.1000 EUR |
0.0959 EUR |
0.1014 EUR |
0.1008 EUR |
| 2025-01-10 |
0.0984 EUR |
1,192,085.5260 |
0.0944 EUR |
0.0942 EUR |
0.1020 EUR |
0.1001 EUR |
| 2025-01-09 |
0.0954 EUR |
1,020,431.8026 |
0.0991 EUR |
0.0912 EUR |
0.1003 EUR |
0.0925 EUR |
| 2025-01-08 |
0.1023 EUR |
2,599,637.9743 |
0.1103 EUR |
0.0938 EUR |
0.1105 EUR |
0.0977 EUR |
| 2025-01-07 |
0.1162 EUR |
2,591,892.4009 |
0.1251 EUR |
0.1096 EUR |
0.1251 EUR |
0.1104 EUR |
| 2025-01-06 |
0.1259 EUR |
983,144.4223 |
0.1270 EUR |
0.1223 EUR |
0.1299 EUR |
0.1239 EUR |
| 2025-01-05 |
0.1262 EUR |
1,308,140.1372 |
0.1290 EUR |
0.1235 EUR |
0.1296 EUR |
0.1276 EUR |
| 2025-01-04 |
0.1283 EUR |
1,127,028.4883 |
0.1272 EUR |
0.1249 EUR |
0.1309 EUR |
0.1289 EUR |
| 2025-01-03 |
0.1236 EUR |
1,197,506.2992 |
0.1218 EUR |
0.1166 EUR |
0.1290 EUR |
0.1262 EUR |
| 2025-01-02 |
0.1179 EUR |
3,230,163.0651 |
0.1072 EUR |
0.1072 EUR |
0.1230 EUR |
0.1188 EUR |
| 2025-01-01 |
0.1041 EUR |
1,054,388.2534 |
0.1036 EUR |
0.1007 EUR |
0.1073 EUR |
0.1065 EUR |
| 2024-12-31 |
0.1032 EUR |
1,322,136.1813 |
0.1016 EUR |
0.1004 EUR |
0.1072 EUR |
0.1040 EUR |