Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.5469 EUR |
485,734.7688 VIRTUAL |
0.5425 EUR |
0.5276 EUR |
0.5577 EUR |
0.5407 EUR |
| 2026-02-02 |
0.5303 EUR |
1,111,943.1146 VIRTUAL |
0.5161 EUR |
0.5081 EUR |
0.5561 EUR |
0.5552 EUR |
| 2026-02-01 |
0.5356 EUR |
231,707.3743 VIRTUAL |
0.5534 EUR |
0.5237 EUR |
0.5559 EUR |
0.5300 EUR |
| 2026-01-31 |
0.5915 EUR |
1,260,883.1326 VIRTUAL |
0.6258 EUR |
0.5470 EUR |
0.6258 EUR |
0.5534 EUR |
| 2026-01-30 |
0.6219 EUR |
1,517,021.1798 VIRTUAL |
0.6192 EUR |
0.5958 EUR |
0.6460 EUR |
0.6244 EUR |
| 2026-01-29 |
0.6955 EUR |
1,353,678.2409 VIRTUAL |
0.7125 EUR |
0.6297 EUR |
0.7129 EUR |
0.6366 EUR |
| 2026-01-28 |
0.6956 EUR |
1,481,232.8583 VIRTUAL |
0.6885 EUR |
0.6758 EUR |
0.7238 EUR |
0.7028 EUR |
| 2026-01-27 |
0.6770 EUR |
87,366.8055 VIRTUAL |
0.6760 EUR |
0.6593 EUR |
0.6835 EUR |
0.6627 EUR |
| 2026-01-26 |
0.6739 EUR |
882,241.7325 VIRTUAL |
0.6457 EUR |
0.6435 EUR |
0.7043 EUR |
0.6830 EUR |
| 2026-01-25 |
0.6598 EUR |
603,398.7571 VIRTUAL |
0.6899 EUR |
0.6308 EUR |
0.6911 EUR |
0.6415 EUR |
| 2026-01-24 |
0.7001 EUR |
250,585.4825 VIRTUAL |
0.7008 EUR |
0.6891 EUR |
0.7087 EUR |
0.6979 EUR |
| 2026-01-23 |
0.7296 EUR |
706,499.6111 VIRTUAL |
0.7158 EUR |
0.6977 EUR |
0.7501 EUR |
0.6999 EUR |
| 2026-01-22 |
0.7214 EUR |
486,714.6876 VIRTUAL |
0.7222 EUR |
0.6893 EUR |
0.7453 EUR |
0.7004 EUR |
| 2026-01-21 |
0.7034 EUR |
1,357,534.9995 VIRTUAL |
0.6828 EUR |
0.6733 EUR |
0.7366 EUR |
0.7332 EUR |
| 2026-01-20 |
0.7234 EUR |
1,309,824.3789 VIRTUAL |
0.7488 EUR |
0.6850 EUR |
0.7593 EUR |
0.6961 EUR |
| 2026-01-19 |
0.7378 EUR |
1,135,082.2305 VIRTUAL |
0.7468 EUR |
0.6706 EUR |
0.7630 EUR |
0.7434 EUR |
| 2026-01-18 |
0.8004 EUR |
402,497.9152 VIRTUAL |
0.8150 EUR |
0.7864 EUR |
0.8288 EUR |
0.7921 EUR |
| 2026-01-17 |
0.8418 EUR |
125,846.3075 VIRTUAL |
0.8528 EUR |
0.8229 EUR |
0.8534 EUR |
0.8316 EUR |
| 2026-01-16 |
0.8432 EUR |
279,507.3556 VIRTUAL |
0.8659 EUR |
0.8177 EUR |
0.8672 EUR |
0.8482 EUR |
| 2026-01-15 |
0.8719 EUR |
644,469.8142 VIRTUAL |
0.8759 EUR |
0.8400 EUR |
0.9139 EUR |
0.8580 EUR |
| 2026-01-14 |
0.9097 EUR |
864,590.0708 VIRTUAL |
0.9076 EUR |
0.8832 EUR |
0.9521 EUR |
0.9180 EUR |
| 2026-01-13 |
0.8618 EUR |
1,051,140.8923 VIRTUAL |
0.8480 EUR |
0.8086 EUR |
0.8991 EUR |
0.8753 EUR |
| 2026-01-12 |
0.8903 EUR |
550,751.7441 VIRTUAL |
0.8936 EUR |
0.8569 EUR |
0.9210 EUR |
0.8719 EUR |
| 2026-01-11 |
0.9274 EUR |
562,549.9744 VIRTUAL |
0.8975 EUR |
0.8845 EUR |
0.9575 EUR |
0.8964 EUR |
| 2026-01-10 |
0.9154 EUR |
283,649.4736 VIRTUAL |
0.9106 EUR |
0.8886 EUR |
0.9372 EUR |
0.9016 EUR |
| 2026-01-09 |
0.9130 EUR |
782,048.3685 VIRTUAL |
0.9094 EUR |
0.8790 EUR |
0.9468 EUR |
0.9134 EUR |
| 2026-01-08 |
0.9011 EUR |
1,675,473.4062 VIRTUAL |
0.8930 EUR |
0.8529 EUR |
0.9628 EUR |
0.9252 EUR |
| 2026-01-07 |
0.9534 EUR |
885,382.7995 VIRTUAL |
0.9848 EUR |
0.8995 EUR |
0.9914 EUR |
0.9074 EUR |
| 2026-01-06 |
0.9484 EUR |
1,096,760.3422 VIRTUAL |
0.9263 EUR |
0.9147 EUR |
0.9962 EUR |
0.9604 EUR |
| 2026-01-05 |
0.9024 EUR |
2,678,551.1054 VIRTUAL |
0.7780 EUR |
0.7717 EUR |
0.9790 EUR |
0.9400 EUR |
| 2026-01-04 |
0.7488 EUR |
1,109,936.2160 VIRTUAL |
0.7403 EUR |
0.7192 EUR |
0.7831 EUR |
0.7651 EUR |
| 2026-01-03 |
0.7186 EUR |
2,502,270.0164 VIRTUAL |
0.6648 EUR |
0.6636 EUR |
0.7635 EUR |
0.7534 EUR |
| 2026-01-02 |
0.6197 EUR |
743,257.3927 VIRTUAL |
0.5910 EUR |
0.5878 EUR |
0.6434 EUR |
0.6422 EUR |
| 2026-01-01 |
0.5650 EUR |
419,641.4814 VIRTUAL |
0.5507 EUR |
0.5468 EUR |
0.5883 EUR |
0.5880 EUR |
| 2025-12-31 |
0.5755 EUR |
229,405.2989 VIRTUAL |
0.5744 EUR |
0.5534 EUR |
0.5838 EUR |
0.5566 EUR |
| 2025-12-30 |
0.5796 EUR |
394,305.7438 VIRTUAL |
0.5770 EUR |
0.5713 EUR |
0.5891 EUR |
0.5764 EUR |
| 2025-12-29 |
0.5939 EUR |
1,005,240.5263 VIRTUAL |
0.5928 EUR |
0.5777 EUR |
0.6180 EUR |
0.5824 EUR |
| 2025-12-28 |
0.5991 EUR |
462,996.9975 VIRTUAL |
0.6044 EUR |
0.5843 EUR |
0.6056 EUR |
0.5847 EUR |
| 2025-12-27 |
0.5940 EUR |
202,803.3161 VIRTUAL |
0.5913 EUR |
0.5888 EUR |
0.6011 EUR |
0.5977 EUR |
| 2025-12-26 |
0.5899 EUR |
201,526.7677 VIRTUAL |
0.5680 EUR |
0.5672 EUR |
0.6070 EUR |
0.5827 EUR |
| 2025-12-25 |
0.5902 EUR |
124,134.2864 VIRTUAL |
0.5890 EUR |
0.5811 EUR |
0.5972 EUR |
0.5870 EUR |
| 2025-12-24 |
0.5738 EUR |
423,873.0342 VIRTUAL |
0.5951 EUR |
0.5523 EUR |
0.5951 EUR |
0.5899 EUR |
| 2025-12-23 |
0.5937 EUR |
198,406.2313 VIRTUAL |
0.6042 EUR |
0.5763 EUR |
0.6042 EUR |
0.6001 EUR |
| 2025-12-22 |
0.6124 EUR |
300,837.0284 VIRTUAL |
0.6079 EUR |
0.5900 EUR |
0.6310 EUR |
0.5960 EUR |
| 2025-12-21 |
0.6051 EUR |
316,742.8829 VIRTUAL |
0.6126 EUR |
0.5870 EUR |
0.6269 EUR |
0.6073 EUR |
| 2025-12-20 |
0.6105 EUR |
254,910.0848 VIRTUAL |
0.6035 EUR |
0.6000 EUR |
0.6286 EUR |
0.6161 EUR |
| 2025-12-19 |
0.5832 EUR |
323,638.7557 VIRTUAL |
0.5488 EUR |
0.5380 EUR |
0.6107 EUR |
0.6057 EUR |
| 2025-12-18 |
0.5718 EUR |
287,500.2959 VIRTUAL |
0.5787 EUR |
0.5387 EUR |
0.6070 EUR |
0.5516 EUR |
| 2025-12-17 |
0.6239 EUR |
417,106.5367 VIRTUAL |
0.6108 EUR |
0.5782 EUR |
0.6674 EUR |
0.5788 EUR |
| 2025-12-16 |
0.6070 EUR |
143,165.6995 VIRTUAL |
0.6142 EUR |
0.5935 EUR |
0.6165 EUR |
0.6130 EUR |