Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.7801 EUR |
321,333.9103 VIRTUAL |
0.7877 EUR |
0.7402 EUR |
0.7987 EUR |
0.7568 EUR |
| 2025-12-04 |
0.8293 EUR |
575,689.9943 VIRTUAL |
0.8441 EUR |
0.7745 EUR |
0.8687 EUR |
0.7913 EUR |
| 2025-12-03 |
0.8358 EUR |
841,514.0301 VIRTUAL |
0.7935 EUR |
0.7913 EUR |
0.8674 EUR |
0.8493 EUR |
| 2025-12-02 |
0.7701 EUR |
642,217.4355 VIRTUAL |
0.7209 EUR |
0.7065 EUR |
0.8146 EUR |
0.7950 EUR |
| 2025-12-01 |
0.7310 EUR |
649,414.1649 VIRTUAL |
0.7769 EUR |
0.6880 EUR |
0.7769 EUR |
0.7146 EUR |
| 2025-11-30 |
0.8086 EUR |
224,368.4876 VIRTUAL |
0.8078 EUR |
0.7925 EUR |
0.8192 EUR |
0.8034 EUR |
| 2025-11-29 |
0.8070 EUR |
160,199.5070 VIRTUAL |
0.8123 EUR |
0.8000 EUR |
0.8159 EUR |
0.8114 EUR |
| 2025-11-28 |
0.8318 EUR |
466,797.9196 VIRTUAL |
0.8638 EUR |
0.8065 EUR |
0.8666 EUR |
0.8118 EUR |
| 2025-11-27 |
0.8608 EUR |
1,183,399.3120 VIRTUAL |
0.8410 EUR |
0.8356 EUR |
0.8877 EUR |
0.8783 EUR |
| 2025-11-26 |
0.7874 EUR |
177,537.9342 VIRTUAL |
0.7939 EUR |
0.7597 EUR |
0.8134 EUR |
0.8120 EUR |
| 2025-11-25 |
0.8071 EUR |
217,870.4423 VIRTUAL |
0.8100 EUR |
0.7693 EUR |
0.8197 EUR |
0.7883 EUR |
| 2025-11-24 |
0.7924 EUR |
498,070.3491 VIRTUAL |
0.7620 EUR |
0.7509 EUR |
0.8234 EUR |
0.8121 EUR |
| 2025-11-23 |
0.7891 EUR |
229,149.1732 VIRTUAL |
0.7676 EUR |
0.7590 EUR |
0.8144 EUR |
0.7872 EUR |
| 2025-11-22 |
0.7754 EUR |
189,022.5140 VIRTUAL |
0.7866 EUR |
0.7517 EUR |
0.8031 EUR |
0.7649 EUR |
| 2025-11-21 |
0.8197 EUR |
415,839.6291 VIRTUAL |
0.8694 EUR |
0.7600 EUR |
0.8744 EUR |
0.8063 EUR |
| 2025-11-20 |
0.9076 EUR |
524,873.1117 VIRTUAL |
0.9756 EUR |
0.8510 EUR |
1.0000 EUR |
0.8639 EUR |
| 2025-11-19 |
0.9312 EUR |
278,929.3442 VIRTUAL |
0.9660 EUR |
0.8770 EUR |
0.9745 EUR |
0.8910 EUR |
| 2025-11-18 |
0.9253 EUR |
333,597.1637 VIRTUAL |
0.9124 EUR |
0.8907 EUR |
0.9783 EUR |
0.9696 EUR |
| 2025-11-17 |
0.9461 EUR |
167,039.4027 VIRTUAL |
0.9519 EUR |
0.9260 EUR |
0.9901 EUR |
0.9260 EUR |
| 2025-11-16 |
0.9638 EUR |
420,095.5746 VIRTUAL |
0.9820 EUR |
0.9181 EUR |
1.0234 EUR |
0.9510 EUR |
| 2025-11-15 |
0.9976 EUR |
364,146.2429 VIRTUAL |
1.0267 EUR |
0.9654 EUR |
1.0320 EUR |
0.9999 EUR |
| 2025-11-14 |
1.0415 EUR |
391,720.7549 VIRTUAL |
1.0672 EUR |
0.9835 EUR |
1.0757 EUR |
1.0450 EUR |
| 2025-11-13 |
1.0837 EUR |
730,063.7586 VIRTUAL |
1.0862 EUR |
1.0175 EUR |
1.1499 EUR |
1.0842 EUR |
| 2025-11-12 |
1.1557 EUR |
1,303,743.5571 VIRTUAL |
1.1598 EUR |
1.0630 EUR |
1.2579 EUR |
1.0712 EUR |
| 2025-11-11 |
1.2049 EUR |
739,770.4179 VIRTUAL |
1.2643 EUR |
1.1500 EUR |
1.2810 EUR |
1.1548 EUR |
| 2025-11-10 |
1.3029 EUR |
1,309,298.8228 VIRTUAL |
1.2417 EUR |
1.2160 EUR |
1.4179 EUR |
1.2597 EUR |
| 2025-11-09 |
1.1762 EUR |
754,141.5028 VIRTUAL |
1.1879 EUR |
1.1145 EUR |
1.2280 EUR |
1.2089 EUR |
| 2025-11-08 |
1.2725 EUR |
1,105,613.7661 VIRTUAL |
1.2971 EUR |
1.1617 EUR |
1.3887 EUR |
1.1886 EUR |
| 2025-11-07 |
1.1723 EUR |
1,847,783.1908 VIRTUAL |
1.0343 EUR |
1.0177 EUR |
1.2826 EUR |
1.2826 EUR |
| 2025-11-06 |
1.1081 EUR |
1,179,047.7307 VIRTUAL |
1.1901 EUR |
1.0205 EUR |
1.2392 EUR |
1.0299 EUR |
| 2025-11-05 |
1.1774 EUR |
1,035,289.1387 VIRTUAL |
1.1891 EUR |
1.0902 EUR |
1.2544 EUR |
1.1934 EUR |
| 2025-11-04 |
1.1845 EUR |
1,333,634.1682 VIRTUAL |
1.2724 EUR |
1.1063 EUR |
1.2724 EUR |
1.1958 EUR |
| 2025-11-03 |
1.2996 EUR |
1,762,841.6376 VIRTUAL |
1.4621 EUR |
1.1480 EUR |
1.4621 EUR |
1.2525 EUR |
| 2025-11-02 |
1.4814 EUR |
1,148,470.6944 VIRTUAL |
1.5900 EUR |
1.3909 EUR |
1.6004 EUR |
1.4458 EUR |
| 2025-11-01 |
1.5089 EUR |
4,278,803.6773 VIRTUAL |
1.1773 EUR |
1.1634 EUR |
1.6449 EUR |
1.5895 EUR |
| 2025-10-31 |
1.1572 EUR |
2,073,863.7554 VIRTUAL |
1.0815 EUR |
1.0782 EUR |
1.2679 EUR |
1.2138 EUR |
| 2025-10-30 |
1.2253 EUR |
2,288,405.3941 VIRTUAL |
1.3094 EUR |
1.0413 EUR |
1.3367 EUR |
1.0876 EUR |
| 2025-10-29 |
1.2944 EUR |
1,351,768.0009 VIRTUAL |
1.2944 EUR |
1.2330 EUR |
1.3481 EUR |
1.2764 EUR |
| 2025-10-28 |
1.2825 EUR |
2,622,083.5005 VIRTUAL |
1.2190 EUR |
1.1700 EUR |
1.4430 EUR |
1.2665 EUR |
| 2025-10-27 |
1.2525 EUR |
1,754,813.4350 VIRTUAL |
1.3149 EUR |
1.2092 EUR |
1.4147 EUR |
1.2740 EUR |
| 2025-10-26 |
1.0844 EUR |
2,011,384.5210 VIRTUAL |
1.1263 EUR |
1.0000 EUR |
1.1413 EUR |
1.0592 EUR |
| 2025-10-25 |
1.0416 EUR |
6,789,053.4857 VIRTUAL |
0.8543 EUR |
0.8374 EUR |
1.1950 EUR |
1.1226 EUR |
| 2025-10-24 |
0.7720 EUR |
2,487,470.4590 VIRTUAL |
0.6729 EUR |
0.6699 EUR |
0.8661 EUR |
0.8563 EUR |
| 2025-10-23 |
0.6585 EUR |
300,569.2140 VIRTUAL |
0.6333 EUR |
0.6333 EUR |
0.6859 EUR |
0.6719 EUR |
| 2025-10-22 |
0.6421 EUR |
252,228.9479 VIRTUAL |
0.6700 EUR |
0.6127 EUR |
0.6719 EUR |
0.6329 EUR |
| 2025-10-21 |
0.6874 EUR |
246,456.9784 VIRTUAL |
0.6867 EUR |
0.6530 EUR |
0.7337 EUR |
0.7072 EUR |
| 2025-10-20 |
0.6900 EUR |
224,113.4876 VIRTUAL |
0.6769 EUR |
0.6648 EUR |
0.7175 EUR |
0.6882 EUR |
| 2025-10-19 |
0.6719 EUR |
195,307.0013 VIRTUAL |
0.6450 EUR |
0.6395 EUR |
0.6929 EUR |
0.6888 EUR |
| 2025-10-18 |
0.6514 EUR |
161,982.5627 VIRTUAL |
0.6347 EUR |
0.6347 EUR |
0.6656 EUR |
0.6479 EUR |
| 2025-10-17 |
0.6345 EUR |
405,138.0601 VIRTUAL |
0.6653 EUR |
0.5947 EUR |
0.6654 EUR |
0.6457 EUR |