Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
1.3276 EUR |
2,022,201.0135 VIRTUAL |
1.4630 EUR |
1.2177 EUR |
1.5000 EUR |
1.3218 EUR |
| 2025-05-05 |
1.5277 EUR |
1,525,120.9413 VIRTUAL |
1.4488 EUR |
1.3974 EUR |
1.6125 EUR |
1.4460 EUR |
| 2025-05-04 |
1.4673 EUR |
1,202,707.0239 VIRTUAL |
1.5122 EUR |
1.4002 EUR |
1.5485 EUR |
1.4782 EUR |
| 2025-05-03 |
1.5582 EUR |
728,005.4845 VIRTUAL |
1.5575 EUR |
1.4843 EUR |
1.6353 EUR |
1.5316 EUR |
| 2025-05-02 |
1.5660 EUR |
1,297,195.8378 VIRTUAL |
1.4560 EUR |
1.4100 EUR |
1.6636 EUR |
1.6083 EUR |
| 2025-05-01 |
1.4801 EUR |
2,484,208.0309 VIRTUAL |
1.3372 EUR |
1.3234 EUR |
1.5811 EUR |
1.4481 EUR |
| 2025-04-30 |
1.1665 EUR |
1,974,753.8257 VIRTUAL |
1.1959 EUR |
1.0519 EUR |
1.2400 EUR |
1.2272 EUR |
| 2025-04-29 |
1.2575 EUR |
1,637,667.1969 VIRTUAL |
1.2333 EUR |
1.1765 EUR |
1.3444 EUR |
1.2037 EUR |
| 2025-04-28 |
1.1333 EUR |
2,583,476.6425 VIRTUAL |
0.9451 EUR |
0.9053 EUR |
1.2573 EUR |
1.2170 EUR |
| 2025-04-27 |
0.9656 EUR |
1,091,284.0723 VIRTUAL |
0.9679 EUR |
0.9246 EUR |
1.0299 EUR |
0.9474 EUR |
| 2025-04-26 |
0.9446 EUR |
3,274,413.2518 VIRTUAL |
0.8185 EUR |
0.8123 EUR |
1.0543 EUR |
0.9766 EUR |
| 2025-04-25 |
0.7842 EUR |
2,072,389.5791 VIRTUAL |
0.6817 EUR |
0.6509 EUR |
0.8686 EUR |
0.8302 EUR |
| 2025-04-24 |
0.6328 EUR |
794,283.3607 VIRTUAL |
0.6446 EUR |
0.5934 EUR |
0.6731 EUR |
0.6489 EUR |
| 2025-04-23 |
0.6649 EUR |
1,382,492.5336 VIRTUAL |
0.6667 EUR |
0.6603 EUR |
0.7416 EUR |
0.6631 EUR |
| 2025-04-22 |
0.5503 EUR |
703,722.7470 VIRTUAL |
0.4874 EUR |
0.4826 EUR |
0.5905 EUR |
0.5865 EUR |
| 2025-04-21 |
0.5059 EUR |
237,994.6679 VIRTUAL |
0.5012 EUR |
0.4887 EUR |
0.5230 EUR |
0.4938 EUR |
| 2025-04-20 |
0.5000 EUR |
210,589.2937 VIRTUAL |
0.5094 EUR |
0.4824 EUR |
0.5146 EUR |
0.4974 EUR |
| 2025-04-19 |
0.5073 EUR |
131,305.0923 VIRTUAL |
0.5145 EUR |
0.4955 EUR |
0.5191 EUR |
0.5110 EUR |
| 2025-04-18 |
0.5031 EUR |
353,514.6196 VIRTUAL |
0.4944 EUR |
0.4780 EUR |
0.5150 EUR |
0.5118 EUR |
| 2025-04-17 |
0.4786 EUR |
123,206.8329 VIRTUAL |
0.4688 EUR |
0.4621 EUR |
0.5013 EUR |
0.5011 EUR |
| 2025-04-16 |
0.4824 EUR |
442,571.4021 VIRTUAL |
0.4907 EUR |
0.4659 EUR |
0.4980 EUR |
0.4884 EUR |
| 2025-04-15 |
0.5337 EUR |
872,003.7012 VIRTUAL |
0.5101 EUR |
0.4979 EUR |
0.5576 EUR |
0.5046 EUR |
| 2025-04-14 |
0.4927 EUR |
448,828.9325 VIRTUAL |
0.4741 EUR |
0.4712 EUR |
0.5194 EUR |
0.5011 EUR |
| 2025-04-13 |
0.5153 EUR |
623,316.9123 VIRTUAL |
0.5396 EUR |
0.4823 EUR |
0.5576 EUR |
0.4866 EUR |
| 2025-04-12 |
0.4969 EUR |
1,576,234.9867 VIRTUAL |
0.4631 EUR |
0.4600 EUR |
0.5418 EUR |
0.5363 EUR |
| 2025-04-11 |
0.4635 EUR |
3,024,111.0139 VIRTUAL |
0.3990 EUR |
0.3957 EUR |
0.5150 EUR |
0.4654 EUR |
| 2025-04-10 |
0.4217 EUR |
400,416.3313 VIRTUAL |
0.4332 EUR |
0.3950 EUR |
0.4350 EUR |
0.4012 EUR |
| 2025-04-09 |
0.4233 EUR |
500,815.2198 VIRTUAL |
0.3985 EUR |
0.3781 EUR |
0.4545 EUR |
0.4452 EUR |
| 2025-04-08 |
0.4231 EUR |
198,159.8450 VIRTUAL |
0.4326 EUR |
0.4020 EUR |
0.4428 EUR |
0.4110 EUR |
| 2025-04-07 |
0.4265 EUR |
290,345.9656 VIRTUAL |
0.4249 EUR |
0.3825 EUR |
0.4572 EUR |
0.4324 EUR |
| 2025-04-06 |
0.4459 EUR |
175,074.1562 VIRTUAL |
0.4931 EUR |
0.4180 EUR |
0.4958 EUR |
0.4180 EUR |
| 2025-04-05 |
0.4967 EUR |
52,209.5221 VIRTUAL |
0.4987 EUR |
0.4782 EUR |
0.5025 EUR |
0.4874 EUR |
| 2025-04-04 |
0.4931 EUR |
236,957.5465 VIRTUAL |
0.5102 EUR |
0.4682 EUR |
0.5139 EUR |
0.5025 EUR |
| 2025-04-03 |
0.5019 EUR |
256,459.5669 VIRTUAL |
0.5126 EUR |
0.4798 EUR |
0.5351 EUR |
0.5120 EUR |
| 2025-04-02 |
0.5355 EUR |
339,433.0106 VIRTUAL |
0.5539 EUR |
0.5100 EUR |
0.5693 EUR |
0.5100 EUR |
| 2025-04-01 |
0.5527 EUR |
210,488.6365 VIRTUAL |
0.5358 EUR |
0.5309 EUR |
0.5684 EUR |
0.5567 EUR |
| 2025-03-31 |
0.5426 EUR |
320,073.2988 VIRTUAL |
0.5555 EUR |
0.5281 EUR |
0.5602 EUR |
0.5361 EUR |
| 2025-03-30 |
0.5681 EUR |
72,938.8752 VIRTUAL |
0.5591 EUR |
0.5541 EUR |
0.5783 EUR |
0.5675 EUR |
| 2025-03-29 |
0.5810 EUR |
124,720.1043 VIRTUAL |
0.6128 EUR |
0.5515 EUR |
0.6137 EUR |
0.5587 EUR |
| 2025-03-28 |
0.6267 EUR |
210,196.7996 VIRTUAL |
0.6803 EUR |
0.5930 EUR |
0.6878 EUR |
0.6006 EUR |
| 2025-03-27 |
0.6882 EUR |
209,206.3764 VIRTUAL |
0.6975 EUR |
0.6703 EUR |
0.7083 EUR |
0.6874 EUR |
| 2025-03-26 |
0.7184 EUR |
255,499.7681 VIRTUAL |
0.7468 EUR |
0.6800 EUR |
0.7654 EUR |
0.6970 EUR |
| 2025-03-25 |
0.7408 EUR |
238,120.8834 VIRTUAL |
0.7367 EUR |
0.7159 EUR |
0.7631 EUR |
0.7502 EUR |
| 2025-03-24 |
0.7387 EUR |
655,567.0888 VIRTUAL |
0.7141 EUR |
0.6829 EUR |
0.7801 EUR |
0.7453 EUR |
| 2025-03-23 |
0.6905 EUR |
279,050.8169 VIRTUAL |
0.6637 EUR |
0.6619 EUR |
0.7122 EUR |
0.6871 EUR |
| 2025-03-22 |
0.6765 EUR |
322,306.2342 VIRTUAL |
0.6807 EUR |
0.6401 EUR |
0.6965 EUR |
0.6841 EUR |
| 2025-03-21 |
0.6299 EUR |
165,820.2517 VIRTUAL |
0.6360 EUR |
0.6130 EUR |
0.6537 EUR |
0.6368 EUR |
| 2025-03-20 |
0.6235 EUR |
175,145.6339 VIRTUAL |
0.6521 EUR |
0.5952 EUR |
0.6543 EUR |
0.6102 EUR |
| 2025-03-19 |
0.6225 EUR |
499,578.4089 VIRTUAL |
0.6143 EUR |
0.5931 EUR |
0.6539 EUR |
0.6454 EUR |
| 2025-03-18 |
0.6480 EUR |
352,588.0469 VIRTUAL |
0.6827 EUR |
0.6008 EUR |
0.6827 EUR |
0.6051 EUR |