Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.2549 EUR |
183,671.6000 VIRTUAL |
1.2933 EUR |
1.2236 EUR |
1.2933 EUR |
1.2612 EUR |
| 2025-07-07 |
1.3176 EUR |
119,609.6069 VIRTUAL |
1.3150 EUR |
1.2607 EUR |
1.3567 EUR |
1.2690 EUR |
| 2025-07-06 |
1.3221 EUR |
258,015.5923 VIRTUAL |
1.3000 EUR |
1.2912 EUR |
1.3498 EUR |
1.3220 EUR |
| 2025-07-05 |
1.3274 EUR |
185,058.2838 VIRTUAL |
1.3222 EUR |
1.2896 EUR |
1.3714 EUR |
1.3036 EUR |
| 2025-07-04 |
1.3595 EUR |
369,675.6056 VIRTUAL |
1.4134 EUR |
1.2894 EUR |
1.4207 EUR |
1.3060 EUR |
| 2025-07-03 |
1.3816 EUR |
244,773.4535 VIRTUAL |
1.3719 EUR |
1.3489 EUR |
1.4555 EUR |
1.4089 EUR |
| 2025-07-02 |
1.3120 EUR |
529,901.5073 VIRTUAL |
1.2110 EUR |
1.1900 EUR |
1.3982 EUR |
1.3821 EUR |
| 2025-07-01 |
1.2577 EUR |
128,205.4507 VIRTUAL |
1.2763 EUR |
1.2222 EUR |
1.2763 EUR |
1.2343 EUR |
| 2025-06-30 |
1.3325 EUR |
361,840.9028 VIRTUAL |
1.3809 EUR |
1.2679 EUR |
1.3885 EUR |
1.2916 EUR |
| 2025-06-29 |
1.3237 EUR |
195,705.6605 VIRTUAL |
1.2870 EUR |
1.2636 EUR |
1.3729 EUR |
1.3440 EUR |
| 2025-06-28 |
1.2613 EUR |
211,064.3579 VIRTUAL |
1.2463 EUR |
1.2321 EUR |
1.3162 EUR |
1.3103 EUR |
| 2025-06-27 |
1.2456 EUR |
316,606.0271 VIRTUAL |
1.2351 EUR |
1.2091 EUR |
1.2862 EUR |
1.2176 EUR |
| 2025-06-26 |
1.2268 EUR |
543,043.9011 VIRTUAL |
1.2412 EUR |
1.1824 EUR |
1.3311 EUR |
1.2419 EUR |
| 2025-06-25 |
1.3227 EUR |
757,521.6194 VIRTUAL |
1.3743 EUR |
1.2477 EUR |
1.4090 EUR |
1.2690 EUR |
| 2025-06-24 |
1.4051 EUR |
530,926.0576 VIRTUAL |
1.4617 EUR |
1.3894 EUR |
1.4922 EUR |
1.3998 EUR |
| 2025-06-23 |
1.3458 EUR |
2,627,211.4604 VIRTUAL |
1.1873 EUR |
1.1600 EUR |
1.4932 EUR |
1.4683 EUR |
| 2025-06-22 |
1.1653 EUR |
934,209.5860 VIRTUAL |
1.2214 EUR |
1.0956 EUR |
1.2536 EUR |
1.1283 EUR |
| 2025-06-21 |
1.2424 EUR |
539,109.5808 VIRTUAL |
1.3351 EUR |
1.1722 EUR |
1.3661 EUR |
1.1991 EUR |
| 2025-06-20 |
1.4191 EUR |
396,301.3483 VIRTUAL |
1.4485 EUR |
1.3186 EUR |
1.5373 EUR |
1.3386 EUR |
| 2025-06-19 |
1.4719 EUR |
240,291.0299 VIRTUAL |
1.4804 EUR |
1.4351 EUR |
1.5136 EUR |
1.4706 EUR |
| 2025-06-18 |
1.4790 EUR |
244,879.2245 VIRTUAL |
1.4838 EUR |
1.4146 EUR |
1.4965 EUR |
1.4214 EUR |
| 2025-06-17 |
1.6273 EUR |
325,286.3363 VIRTUAL |
1.5766 EUR |
1.5263 EUR |
1.6354 EUR |
1.5384 EUR |
| 2025-06-16 |
1.6656 EUR |
277,886.6092 VIRTUAL |
1.5930 EUR |
1.5565 EUR |
1.7216 EUR |
1.6884 EUR |
| 2025-06-15 |
1.5684 EUR |
95,771.8276 VIRTUAL |
1.5658 EUR |
1.5464 EUR |
1.6135 EUR |
1.5865 EUR |
| 2025-06-14 |
1.6032 EUR |
109,137.5367 VIRTUAL |
1.6491 EUR |
1.5333 EUR |
1.6755 EUR |
1.5425 EUR |
| 2025-06-13 |
1.5793 EUR |
1,037,401.1500 VIRTUAL |
1.6001 EUR |
1.4831 EUR |
1.6400 EUR |
1.6031 EUR |
| 2025-06-12 |
1.7492 EUR |
802,825.8213 VIRTUAL |
1.8347 EUR |
1.6085 EUR |
1.8518 EUR |
1.6117 EUR |
| 2025-06-11 |
1.9116 EUR |
625,885.2620 VIRTUAL |
1.8435 EUR |
1.7920 EUR |
2.0201 EUR |
1.9149 EUR |
| 2025-06-10 |
1.7105 EUR |
240,976.5871 VIRTUAL |
1.7633 EUR |
1.6984 EUR |
1.7860 EUR |
1.7756 EUR |
| 2025-06-09 |
1.6509 EUR |
562,156.8597 VIRTUAL |
1.6006 EUR |
1.5481 EUR |
1.7069 EUR |
1.6849 EUR |
| 2025-06-08 |
1.5898 EUR |
434,028.0411 VIRTUAL |
1.6032 EUR |
1.5421 EUR |
1.6598 EUR |
1.5974 EUR |
| 2025-06-07 |
1.6323 EUR |
826,645.5964 VIRTUAL |
1.6222 EUR |
1.5831 EUR |
1.6865 EUR |
1.6084 EUR |
| 2025-06-06 |
1.5390 EUR |
1,148,108.3973 VIRTUAL |
1.4437 EUR |
1.4192 EUR |
1.6576 EUR |
1.5842 EUR |
| 2025-06-05 |
1.5077 EUR |
812,548.3910 VIRTUAL |
1.5643 EUR |
1.4070 EUR |
1.6195 EUR |
1.4620 EUR |
| 2025-06-04 |
1.5985 EUR |
567,296.8480 VIRTUAL |
1.7112 EUR |
1.4801 EUR |
1.7426 EUR |
1.5498 EUR |
| 2025-06-03 |
1.7462 EUR |
488,962.1125 VIRTUAL |
1.7229 EUR |
1.6841 EUR |
1.8220 EUR |
1.7071 EUR |
| 2025-06-02 |
1.7341 EUR |
333,370.9176 VIRTUAL |
1.8184 EUR |
1.6750 EUR |
1.8184 EUR |
1.7017 EUR |
| 2025-06-01 |
1.7652 EUR |
843,624.4711 VIRTUAL |
1.7744 EUR |
1.6722 EUR |
1.8585 EUR |
1.8372 EUR |
| 2025-05-31 |
1.7730 EUR |
1,028,022.2821 VIRTUAL |
1.7090 EUR |
1.5941 EUR |
1.8864 EUR |
1.8436 EUR |
| 2025-05-30 |
1.8924 EUR |
1,033,334.0412 VIRTUAL |
1.9878 EUR |
1.7598 EUR |
2.0446 EUR |
1.8130 EUR |
| 2025-05-29 |
2.0432 EUR |
535,861.1596 VIRTUAL |
2.0723 EUR |
1.9395 EUR |
2.1757 EUR |
1.9571 EUR |
| 2025-05-28 |
2.1063 EUR |
717,152.3509 VIRTUAL |
2.1553 EUR |
2.0194 EUR |
2.1830 EUR |
2.0758 EUR |
| 2025-05-27 |
2.0954 EUR |
1,560,952.7946 VIRTUAL |
1.8737 EUR |
1.8067 EUR |
2.2826 EUR |
2.1538 EUR |
| 2025-05-26 |
1.8816 EUR |
1,040,302.5344 VIRTUAL |
1.7963 EUR |
1.7783 EUR |
2.0022 EUR |
1.8557 EUR |
| 2025-05-25 |
1.6805 EUR |
420,430.2882 VIRTUAL |
1.7721 EUR |
1.6126 EUR |
1.7721 EUR |
1.6882 EUR |
| 2025-05-24 |
1.7556 EUR |
287,106.1423 VIRTUAL |
1.7083 EUR |
1.7032 EUR |
1.8261 EUR |
1.7881 EUR |
| 2025-05-23 |
1.8545 EUR |
1,102,733.3018 VIRTUAL |
1.8110 EUR |
1.7003 EUR |
1.9823 EUR |
1.8279 EUR |
| 2025-05-22 |
1.7723 EUR |
505,968.5992 VIRTUAL |
1.7556 EUR |
1.7169 EUR |
1.8300 EUR |
1.7954 EUR |
| 2025-05-21 |
1.7482 EUR |
545,213.3344 VIRTUAL |
1.7171 EUR |
1.6701 EUR |
1.8876 EUR |
1.7571 EUR |
| 2025-05-20 |
1.7272 EUR |
648,384.5099 VIRTUAL |
1.7560 EUR |
1.6591 EUR |
1.7970 EUR |
1.6896 EUR |