Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.7025 EUR |
1,075,787.1012 VIRTUAL |
0.6620 EUR |
0.6469 EUR |
0.7501 EUR |
0.6572 EUR |
| 2025-10-15 |
0.6774 EUR |
205,725.4509 VIRTUAL |
0.7048 EUR |
0.6514 EUR |
0.7175 EUR |
0.6626 EUR |
| 2025-10-14 |
0.7004 EUR |
631,763.7319 VIRTUAL |
0.7563 EUR |
0.6607 EUR |
0.7615 EUR |
0.7050 EUR |
| 2025-10-13 |
0.7136 EUR |
312,791.1324 VIRTUAL |
0.6780 EUR |
0.6720 EUR |
0.7565 EUR |
0.7518 EUR |
| 2025-10-12 |
0.6239 EUR |
494,326.7523 VIRTUAL |
0.6180 EUR |
0.5900 EUR |
0.7156 EUR |
0.6963 EUR |
| 2025-10-11 |
0.6377 EUR |
715,168.0280 VIRTUAL |
0.6539 EUR |
0.5800 EUR |
0.7200 EUR |
0.6156 EUR |
| 2025-10-10 |
0.6666 EUR |
1,386,642.7357 VIRTUAL |
0.9132 EUR |
0.2400 EUR |
0.9370 EUR |
0.6700 EUR |
| 2025-10-09 |
0.9299 EUR |
249,500.7343 VIRTUAL |
0.9635 EUR |
0.8926 EUR |
0.9635 EUR |
0.9010 EUR |
| 2025-10-08 |
0.9405 EUR |
173,083.6821 VIRTUAL |
0.9328 EUR |
0.9100 EUR |
0.9671 EUR |
0.9582 EUR |
| 2025-10-07 |
0.9646 EUR |
325,383.1263 VIRTUAL |
0.9958 EUR |
0.9259 EUR |
1.0100 EUR |
0.9358 EUR |
| 2025-10-06 |
0.9713 EUR |
297,029.5641 VIRTUAL |
0.9241 EUR |
0.9122 EUR |
1.0034 EUR |
0.9987 EUR |
| 2025-10-05 |
0.9548 EUR |
181,060.9411 VIRTUAL |
0.9395 EUR |
0.9153 EUR |
0.9804 EUR |
0.9245 EUR |
| 2025-10-04 |
0.9634 EUR |
173,300.9608 VIRTUAL |
0.9700 EUR |
0.9204 EUR |
0.9757 EUR |
0.9235 EUR |
| 2025-10-03 |
0.9695 EUR |
726,901.4598 VIRTUAL |
0.9740 EUR |
0.9485 EUR |
0.9946 EUR |
0.9723 EUR |
| 2025-10-02 |
0.9614 EUR |
306,125.8718 VIRTUAL |
0.9298 EUR |
0.9298 EUR |
1.0011 EUR |
0.9894 EUR |
| 2025-10-01 |
0.9125 EUR |
209,232.7142 VIRTUAL |
0.8662 EUR |
0.8597 EUR |
0.9368 EUR |
0.9237 EUR |
| 2025-09-30 |
0.8632 EUR |
78,874.3779 VIRTUAL |
0.8748 EUR |
0.8300 EUR |
0.8758 EUR |
0.8305 EUR |
| 2025-09-29 |
0.8828 EUR |
168,411.8183 VIRTUAL |
0.8959 EUR |
0.8593 EUR |
0.8989 EUR |
0.8761 EUR |
| 2025-09-28 |
0.8687 EUR |
118,630.7662 VIRTUAL |
0.8700 EUR |
0.8489 EUR |
0.8871 EUR |
0.8871 EUR |
| 2025-09-27 |
0.8848 EUR |
63,290.2944 VIRTUAL |
0.8914 EUR |
0.8753 EUR |
0.9000 EUR |
0.8799 EUR |
| 2025-09-26 |
0.8749 EUR |
152,320.8521 VIRTUAL |
0.8657 EUR |
0.8500 EUR |
0.9043 EUR |
0.8936 EUR |
| 2025-09-25 |
0.8941 EUR |
254,098.6483 VIRTUAL |
0.9244 EUR |
0.8593 EUR |
0.9244 EUR |
0.8653 EUR |
| 2025-09-24 |
0.9304 EUR |
158,223.1471 VIRTUAL |
0.9258 EUR |
0.8925 EUR |
0.9500 EUR |
0.9322 EUR |
| 2025-09-23 |
0.9348 EUR |
211,670.2360 VIRTUAL |
0.9449 EUR |
0.9150 EUR |
0.9485 EUR |
0.9286 EUR |
| 2025-09-22 |
0.9414 EUR |
687,727.7506 VIRTUAL |
1.0325 EUR |
0.8944 EUR |
1.0325 EUR |
0.9407 EUR |
| 2025-09-21 |
1.0574 EUR |
173,704.0337 VIRTUAL |
1.0765 EUR |
1.0416 EUR |
1.0847 EUR |
1.0543 EUR |
| 2025-09-20 |
1.0872 EUR |
245,017.0028 VIRTUAL |
1.0721 EUR |
1.0618 EUR |
1.1028 EUR |
1.0741 EUR |
| 2025-09-19 |
1.1283 EUR |
391,844.9659 VIRTUAL |
1.1549 EUR |
1.0700 EUR |
1.1553 EUR |
1.0750 EUR |
| 2025-09-18 |
1.1436 EUR |
761,747.2046 VIRTUAL |
1.1556 EUR |
1.1216 EUR |
1.1793 EUR |
1.1608 EUR |
| 2025-09-17 |
1.0696 EUR |
214,001.8097 VIRTUAL |
1.0595 EUR |
1.0300 EUR |
1.1199 EUR |
1.0897 EUR |
| 2025-09-16 |
1.0437 EUR |
164,679.3373 VIRTUAL |
1.0410 EUR |
1.0250 EUR |
1.0578 EUR |
1.0552 EUR |
| 2025-09-15 |
1.0443 EUR |
195,912.0895 VIRTUAL |
1.0854 EUR |
1.0075 EUR |
1.1008 EUR |
1.0450 EUR |
| 2025-09-14 |
1.1050 EUR |
198,337.5026 VIRTUAL |
1.1552 EUR |
1.0653 EUR |
1.1561 EUR |
1.0770 EUR |
| 2025-09-13 |
1.1472 EUR |
336,811.6194 VIRTUAL |
1.1355 EUR |
1.1090 EUR |
1.1988 EUR |
1.1410 EUR |
| 2025-09-12 |
1.1098 EUR |
241,439.2864 VIRTUAL |
1.1000 EUR |
1.0800 EUR |
1.1400 EUR |
1.1400 EUR |
| 2025-09-11 |
1.0634 EUR |
320,253.9764 VIRTUAL |
1.0750 EUR |
1.0463 EUR |
1.0856 EUR |
1.0744 EUR |
| 2025-09-10 |
1.0948 EUR |
306,140.8583 VIRTUAL |
1.0806 EUR |
1.0592 EUR |
1.1172 EUR |
1.0712 EUR |
| 2025-09-09 |
1.0980 EUR |
401,549.9275 VIRTUAL |
1.0891 EUR |
1.0561 EUR |
1.1350 EUR |
1.0683 EUR |
| 2025-09-08 |
1.0501 EUR |
312,870.7678 VIRTUAL |
0.9739 EUR |
0.9739 EUR |
1.0955 EUR |
1.0724 EUR |
| 2025-09-07 |
0.9724 EUR |
101,289.8462 VIRTUAL |
0.9514 EUR |
0.9514 EUR |
0.9854 EUR |
0.9651 EUR |
| 2025-09-06 |
0.9369 EUR |
86,196.5334 VIRTUAL |
0.9375 EUR |
0.9239 EUR |
0.9563 EUR |
0.9482 EUR |