Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.6480 EUR |
352,588.0469 VIRTUAL |
0.6827 EUR |
0.6008 EUR |
0.6827 EUR |
0.6051 EUR |
| 2025-03-17 |
0.6927 EUR |
399,033.5182 VIRTUAL |
0.6640 EUR |
0.6532 EUR |
0.7270 EUR |
0.6962 EUR |
| 2025-03-16 |
0.6929 EUR |
717,868.1147 VIRTUAL |
0.6650 EUR |
0.6615 EUR |
0.7312 EUR |
0.6638 EUR |
| 2025-03-15 |
0.6560 EUR |
512,113.9811 VIRTUAL |
0.6188 EUR |
0.6122 EUR |
0.6861 EUR |
0.6746 EUR |
| 2025-03-14 |
0.5963 EUR |
866,439.9862 VIRTUAL |
0.5295 EUR |
0.5290 EUR |
0.6458 EUR |
0.6244 EUR |
| 2025-03-13 |
0.5535 EUR |
204,531.6349 VIRTUAL |
0.5573 EUR |
0.5414 EUR |
0.5833 EUR |
0.5426 EUR |
| 2025-03-12 |
0.5335 EUR |
387,687.0534 VIRTUAL |
0.5274 EUR |
0.5000 EUR |
0.5521 EUR |
0.5463 EUR |
| 2025-03-11 |
0.5145 EUR |
427,660.5202 VIRTUAL |
0.5094 EUR |
0.4800 EUR |
0.5402 EUR |
0.5288 EUR |
| 2025-03-10 |
0.5636 EUR |
353,127.2411 VIRTUAL |
0.5695 EUR |
0.5076 EUR |
0.6097 EUR |
0.5344 EUR |
| 2025-03-09 |
0.6079 EUR |
372,856.1066 VIRTUAL |
0.6477 EUR |
0.5700 EUR |
0.6699 EUR |
0.5739 EUR |
| 2025-03-08 |
0.6699 EUR |
97,839.3629 VIRTUAL |
0.6789 EUR |
0.6356 EUR |
0.6922 EUR |
0.6556 EUR |
| 2025-03-07 |
0.6940 EUR |
279,400.5725 VIRTUAL |
0.6940 EUR |
0.6654 EUR |
0.7378 EUR |
0.6769 EUR |
| 2025-03-06 |
0.7525 EUR |
543,130.1762 VIRTUAL |
0.8045 EUR |
0.7100 EUR |
0.8135 EUR |
0.7346 EUR |
| 2025-03-05 |
0.8284 EUR |
119,361.1983 VIRTUAL |
0.8431 EUR |
0.7950 EUR |
0.8687 EUR |
0.8232 EUR |
| 2025-03-04 |
0.8700 EUR |
263,476.1009 VIRTUAL |
0.9043 EUR |
0.7698 EUR |
0.9153 EUR |
0.8384 EUR |
| 2025-03-03 |
1.0921 EUR |
102,436.0822 VIRTUAL |
1.1300 EUR |
1.0506 EUR |
1.1676 EUR |
1.1138 EUR |
| 2025-03-02 |
1.0819 EUR |
518,661.4623 VIRTUAL |
1.1668 EUR |
0.9940 EUR |
1.1781 EUR |
1.1292 EUR |
| 2025-03-01 |
1.0376 EUR |
189,287.6417 VIRTUAL |
1.0403 EUR |
0.9905 EUR |
1.0801 EUR |
1.0579 EUR |
| 2025-02-28 |
0.9827 EUR |
397,886.0655 VIRTUAL |
1.0075 EUR |
0.9363 EUR |
1.0713 EUR |
1.0223 EUR |
| 2025-02-27 |
1.0945 EUR |
173,442.9756 VIRTUAL |
1.0990 EUR |
1.0725 EUR |
1.1364 EUR |
1.1116 EUR |
| 2025-02-26 |
1.0675 EUR |
392,048.6962 VIRTUAL |
1.0650 EUR |
1.0282 EUR |
1.1293 EUR |
1.0729 EUR |
| 2025-02-25 |
1.0002 EUR |
1,036,808.5005 VIRTUAL |
0.9814 EUR |
0.9180 EUR |
1.0772 EUR |
1.0435 EUR |
| 2025-02-24 |
1.0896 EUR |
772,226.7841 VIRTUAL |
1.1566 EUR |
1.0006 EUR |
1.1741 EUR |
1.0266 EUR |
| 2025-02-23 |
1.1400 EUR |
326,863.3080 VIRTUAL |
1.1575 EUR |
1.0904 EUR |
1.2004 EUR |
1.1055 EUR |
| 2025-02-22 |
1.1647 EUR |
585,603.6953 VIRTUAL |
1.0692 EUR |
1.0538 EUR |
1.2417 EUR |
1.1936 EUR |
| 2025-02-21 |
1.1697 EUR |
1,412,762.9100 VIRTUAL |
1.0451 EUR |
1.0432 EUR |
1.2605 EUR |
1.0757 EUR |
| 2025-02-20 |
1.0245 EUR |
846,248.1047 VIRTUAL |
0.9226 EUR |
0.9162 EUR |
1.1071 EUR |
1.0786 EUR |
| 2025-02-19 |
0.9473 EUR |
599,577.0674 VIRTUAL |
0.9336 EUR |
0.8987 EUR |
0.9884 EUR |
0.9052 EUR |
| 2025-02-18 |
0.9849 EUR |
493,314.2855 VIRTUAL |
1.1008 EUR |
0.9017 EUR |
1.1138 EUR |
0.9591 EUR |
| 2025-02-17 |
1.1329 EUR |
371,194.6341 VIRTUAL |
1.2030 EUR |
1.0716 EUR |
1.2092 EUR |
1.1112 EUR |
| 2025-02-16 |
1.2243 EUR |
92,657.6281 VIRTUAL |
1.2444 EUR |
1.1862 EUR |
1.2594 EUR |
1.1998 EUR |
| 2025-02-15 |
1.2783 EUR |
103,640.2318 VIRTUAL |
1.3317 EUR |
1.2230 EUR |
1.3379 EUR |
1.2327 EUR |
| 2025-02-14 |
1.3596 EUR |
279,314.9847 VIRTUAL |
1.2244 EUR |
1.2098 EUR |
1.4200 EUR |
1.3115 EUR |
| 2025-02-13 |
1.2693 EUR |
317,599.8133 VIRTUAL |
1.3078 EUR |
1.1989 EUR |
1.3702 EUR |
1.2373 EUR |
| 2025-02-12 |
1.2493 EUR |
497,985.0505 VIRTUAL |
1.3375 EUR |
1.1447 EUR |
1.3401 EUR |
1.2890 EUR |
| 2025-02-11 |
1.2924 EUR |
1,278,444.8631 VIRTUAL |
1.2269 EUR |
1.1591 EUR |
1.4124 EUR |
1.3205 EUR |
| 2025-02-10 |
1.1315 EUR |
411,820.9160 VIRTUAL |
1.1050 EUR |
1.0493 EUR |
1.2364 EUR |
1.1959 EUR |
| 2025-02-09 |
1.1131 EUR |
338,525.4956 VIRTUAL |
1.2180 EUR |
1.0448 EUR |
1.2400 EUR |
1.0981 EUR |
| 2025-02-08 |
1.1710 EUR |
259,528.7307 VIRTUAL |
1.1085 EUR |
1.1060 EUR |
1.2297 EUR |
1.1966 EUR |
| 2025-02-07 |
1.2087 EUR |
518,807.6858 VIRTUAL |
1.1265 EUR |
1.0779 EUR |
1.3234 EUR |
1.1088 EUR |
| 2025-02-06 |
1.1604 EUR |
749,344.7577 VIRTUAL |
1.2660 EUR |
1.0649 EUR |
1.3068 EUR |
1.1140 EUR |
| 2025-02-05 |
1.3935 EUR |
591,959.5703 VIRTUAL |
1.3951 EUR |
1.2659 EUR |
1.4779 EUR |
1.2726 EUR |
| 2025-02-04 |
1.4815 EUR |
317,325.0894 VIRTUAL |
1.5274 EUR |
1.3550 EUR |
1.5750 EUR |
1.5000 EUR |
| 2025-02-03 |
1.3161 EUR |
1,235,163.1284 VIRTUAL |
1.4085 EUR |
1.0300 EUR |
1.5174 EUR |
1.4570 EUR |
| 2025-02-02 |
1.4983 EUR |
633,347.1311 VIRTUAL |
1.5485 EUR |
1.3452 EUR |
1.6188 EUR |
1.3727 EUR |
| 2025-02-01 |
1.8214 EUR |
389,018.1175 VIRTUAL |
1.8962 EUR |
1.5787 EUR |
2.0077 EUR |
1.5873 EUR |
| 2025-01-31 |
2.2090 EUR |
2,008,216.9399 VIRTUAL |
1.9360 EUR |
1.9104 EUR |
2.6000 EUR |
1.9599 EUR |
| 2025-01-30 |
1.9579 EUR |
191,083.7376 VIRTUAL |
1.8499 EUR |
1.8120 EUR |
2.0502 EUR |
1.9587 EUR |
| 2025-01-29 |
1.8968 EUR |
249,850.7701 VIRTUAL |
1.7939 EUR |
1.7939 EUR |
2.0514 EUR |
1.9353 EUR |
| 2025-01-28 |
1.9502 EUR |
368,958.8421 VIRTUAL |
2.0535 EUR |
1.8507 EUR |
2.0843 EUR |
1.8726 EUR |