Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |