Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.0152 EUR |
197,634.9630 VIRTUAL |
1.0136 EUR |
0.9915 EUR |
1.0306 EUR |
0.9954 EUR |
| 2025-08-26 |
0.9631 EUR |
98,658.3839 VIRTUAL |
0.9644 EUR |
0.9644 EUR |
1.0080 EUR |
0.9979 EUR |
| 2025-08-25 |
0.9921 EUR |
534,305.9045 VIRTUAL |
1.0517 EUR |
0.9320 EUR |
1.0944 EUR |
0.9694 EUR |
| 2025-08-24 |
1.0501 EUR |
254,776.0849 VIRTUAL |
1.0835 EUR |
1.0158 EUR |
1.1087 EUR |
1.0510 EUR |
| 2025-08-23 |
1.0898 EUR |
223,009.8706 VIRTUAL |
1.1208 EUR |
1.0741 EUR |
1.1263 EUR |
1.0839 EUR |
| 2025-08-22 |
1.0846 EUR |
1,258,466.4029 VIRTUAL |
1.0274 EUR |
0.9762 EUR |
1.1518 EUR |
1.1407 EUR |
| 2025-08-21 |
1.0774 EUR |
67,406.9712 VIRTUAL |
1.0818 EUR |
1.0254 EUR |
1.0835 EUR |
1.0311 EUR |
| 2025-08-20 |
1.0524 EUR |
345,365.3671 VIRTUAL |
1.0096 EUR |
0.9900 EUR |
1.1173 EUR |
1.0928 EUR |
| 2025-08-19 |
1.0237 EUR |
389,039.9485 VIRTUAL |
1.0450 EUR |
0.9883 EUR |
1.0600 EUR |
1.0166 EUR |
| 2025-08-18 |
1.0650 EUR |
552,819.3140 VIRTUAL |
1.1201 EUR |
1.0291 EUR |
1.1201 EUR |
1.0605 EUR |
| 2025-08-17 |
1.1312 EUR |
518,087.6677 VIRTUAL |
1.0500 EUR |
1.0500 EUR |
1.1648 EUR |
1.1042 EUR |
| 2025-08-16 |
1.0232 EUR |
47,123.1815 VIRTUAL |
1.0216 EUR |
1.0089 EUR |
1.0368 EUR |
1.0284 EUR |
| 2025-08-15 |
1.0215 EUR |
150,091.1882 VIRTUAL |
1.0219 EUR |
0.9850 EUR |
1.0642 EUR |
1.0051 EUR |
| 2025-08-14 |
1.0738 EUR |
569,373.6542 VIRTUAL |
1.1757 EUR |
1.0034 EUR |
1.1910 EUR |
1.0159 EUR |
| 2025-08-13 |
1.1651 EUR |
153,342.4738 VIRTUAL |
1.1458 EUR |
1.1372 EUR |
1.2000 EUR |
1.1526 EUR |
| 2025-08-12 |
1.1512 EUR |
304,145.7851 VIRTUAL |
1.1328 EUR |
1.1076 EUR |
1.1905 EUR |
1.1628 EUR |
| 2025-08-11 |
1.2003 EUR |
326,052.7744 VIRTUAL |
1.2372 EUR |
1.1296 EUR |
1.2705 EUR |
1.1296 EUR |
| 2025-08-10 |
1.1952 EUR |
235,339.1876 VIRTUAL |
1.2146 EUR |
1.1500 EUR |
1.2600 EUR |
1.2383 EUR |
| 2025-08-09 |
1.2072 EUR |
177,905.9256 VIRTUAL |
1.1711 EUR |
1.1711 EUR |
1.2323 EUR |
1.2240 EUR |
| 2025-08-08 |
1.1495 EUR |
114,336.8096 VIRTUAL |
1.1390 EUR |
1.1289 EUR |
1.1810 EUR |
1.1747 EUR |
| 2025-08-07 |
1.1267 EUR |
307,735.5622 VIRTUAL |
1.0519 EUR |
1.0382 EUR |
1.1667 EUR |
1.1438 EUR |
| 2025-08-06 |
1.0350 EUR |
118,842.9454 VIRTUAL |
1.0104 EUR |
0.9963 EUR |
1.0625 EUR |
1.0586 EUR |
| 2025-08-05 |
1.0483 EUR |
85,599.3961 VIRTUAL |
1.0836 EUR |
1.0055 EUR |
1.0935 EUR |
1.0174 EUR |
| 2025-08-04 |
1.0628 EUR |
176,850.6400 VIRTUAL |
1.0573 EUR |
1.0395 EUR |
1.0963 EUR |
1.0838 EUR |
| 2025-08-03 |
1.0494 EUR |
331,476.4238 VIRTUAL |
0.9960 EUR |
0.9813 EUR |
1.0761 EUR |
1.0577 EUR |
| 2025-08-02 |
1.0106 EUR |
167,962.2706 VIRTUAL |
1.0487 EUR |
0.9770 EUR |
1.0564 EUR |
1.0021 EUR |
| 2025-08-01 |
1.0619 EUR |
223,916.2321 VIRTUAL |
1.0978 EUR |
1.0078 EUR |
1.0989 EUR |
1.0438 EUR |
| 2025-07-31 |
1.1874 EUR |
283,340.9952 VIRTUAL |
1.1740 EUR |
1.1239 EUR |
1.2125 EUR |
1.1351 EUR |
| 2025-07-30 |
1.1571 EUR |
352,493.8285 VIRTUAL |
1.1921 EUR |
1.0974 EUR |
1.1997 EUR |
1.1524 EUR |
| 2025-07-29 |
1.2162 EUR |
344,996.1140 VIRTUAL |
1.2551 EUR |
1.1540 EUR |
1.2912 EUR |
1.1878 EUR |
| 2025-07-28 |
1.3165 EUR |
269,801.9079 VIRTUAL |
1.3666 EUR |
1.2296 EUR |
1.3783 EUR |
1.2494 EUR |
| 2025-07-27 |
1.3509 EUR |
100,497.6359 VIRTUAL |
1.3445 EUR |
1.3350 EUR |
1.3800 EUR |
1.3538 EUR |
| 2025-07-26 |
1.3496 EUR |
186,767.1555 VIRTUAL |
1.3317 EUR |
1.3294 EUR |
1.3630 EUR |
1.3520 EUR |
| 2025-07-25 |
1.2986 EUR |
245,086.2417 VIRTUAL |
1.3028 EUR |
1.2588 EUR |
1.3405 EUR |
1.3270 EUR |
| 2025-07-24 |
1.3525 EUR |
328,518.3556 VIRTUAL |
1.4532 EUR |
1.2900 EUR |
1.4611 EUR |
1.3321 EUR |
| 2025-07-23 |
1.4949 EUR |
433,426.8131 VIRTUAL |
1.6413 EUR |
1.3850 EUR |
1.6413 EUR |
1.4494 EUR |
| 2025-07-22 |
1.5692 EUR |
490,540.1215 VIRTUAL |
1.6507 EUR |
1.5234 EUR |
1.6691 EUR |
1.5771 EUR |
| 2025-07-21 |
1.6237 EUR |
511,176.0818 VIRTUAL |
1.5536 EUR |
1.5100 EUR |
1.6734 EUR |
1.6059 EUR |
| 2025-07-20 |
1.5760 EUR |
285,470.9754 VIRTUAL |
1.5277 EUR |
1.5134 EUR |
1.6174 EUR |
1.5777 EUR |
| 2025-07-19 |
1.5051 EUR |
196,218.8078 VIRTUAL |
1.4985 EUR |
1.4618 EUR |
1.5417 EUR |
1.5110 EUR |
| 2025-07-18 |
1.5652 EUR |
366,318.2057 VIRTUAL |
1.5479 EUR |
1.4836 EUR |
1.6569 EUR |
1.4994 EUR |
| 2025-07-17 |
1.5664 EUR |
866,608.6079 VIRTUAL |
1.5331 EUR |
1.4716 EUR |
1.6566 EUR |
1.5221 EUR |
| 2025-07-16 |
1.5299 EUR |
579,892.6295 VIRTUAL |
1.4387 EUR |
1.4034 EUR |
1.5916 EUR |
1.5340 EUR |
| 2025-07-15 |
1.4028 EUR |
390,104.4264 VIRTUAL |
1.4427 EUR |
1.3501 EUR |
1.4540 EUR |
1.4404 EUR |
| 2025-07-14 |
1.4966 EUR |
495,390.3804 VIRTUAL |
1.4554 EUR |
1.4173 EUR |
1.5679 EUR |
1.4502 EUR |
| 2025-07-13 |
1.4758 EUR |
290,193.6554 VIRTUAL |
1.4545 EUR |
1.4421 EUR |
1.5131 EUR |
1.4825 EUR |
| 2025-07-12 |
1.4531 EUR |
300,882.5449 VIRTUAL |
1.4600 EUR |
1.3906 EUR |
1.5112 EUR |
1.4438 EUR |
| 2025-07-11 |
1.5399 EUR |
887,454.4383 VIRTUAL |
1.5024 EUR |
1.4300 EUR |
1.6061 EUR |
1.4951 EUR |
| 2025-07-10 |
1.4293 EUR |
698,377.3267 VIRTUAL |
1.3330 EUR |
1.3246 EUR |
1.5216 EUR |
1.4947 EUR |
| 2025-07-09 |
1.2868 EUR |
324,794.2883 VIRTUAL |
1.2522 EUR |
1.2337 EUR |
1.3337 EUR |
1.3083 EUR |