Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-27 |
1.9756 EUR |
800,535.5596 VIRTUAL |
2.1534 EUR |
1.7995 EUR |
2.1705 EUR |
2.0739 EUR |
| 2025-01-26 |
2.3248 EUR |
258,448.9514 VIRTUAL |
2.3309 EUR |
2.2181 EUR |
2.4242 EUR |
2.2469 EUR |
| 2025-01-25 |
2.3680 EUR |
265,501.5739 VIRTUAL |
2.3169 EUR |
2.2345 EUR |
2.5298 EUR |
2.4104 EUR |
| 2025-01-24 |
2.4897 EUR |
187,214.1249 VIRTUAL |
2.4817 EUR |
2.3496 EUR |
2.5624 EUR |
2.3532 EUR |
| 2025-01-23 |
2.5382 EUR |
357,032.6473 VIRTUAL |
2.6388 EUR |
2.4200 EUR |
2.6669 EUR |
2.4850 EUR |
| 2025-01-22 |
2.8587 EUR |
637,403.6783 VIRTUAL |
2.6006 EUR |
2.6006 EUR |
3.0168 EUR |
2.7001 EUR |
| 2025-01-21 |
2.5351 EUR |
371,173.5855 VIRTUAL |
2.5924 EUR |
2.3399 EUR |
2.7599 EUR |
2.5806 EUR |
| 2025-01-20 |
2.6026 EUR |
552,746.1573 VIRTUAL |
2.5112 EUR |
2.3200 EUR |
2.8217 EUR |
2.5677 EUR |
| 2025-01-19 |
2.8416 EUR |
703,862.6652 VIRTUAL |
2.9610 EUR |
2.6691 EUR |
2.9821 EUR |
2.6992 EUR |
| 2025-01-18 |
2.8596 EUR |
558,932.6202 VIRTUAL |
3.2343 EUR |
2.7251 EUR |
3.2451 EUR |
2.9384 EUR |
| 2025-01-17 |
3.3358 EUR |
341,616.4830 VIRTUAL |
3.2543 EUR |
3.2022 EUR |
3.4689 EUR |
3.3148 EUR |
| 2025-01-16 |
3.5739 EUR |
545,262.8208 VIRTUAL |
3.6680 EUR |
3.3212 EUR |
3.7924 EUR |
3.3379 EUR |
| 2025-01-15 |
3.4150 EUR |
1,259,492.8057 VIRTUAL |
2.9245 EUR |
2.7101 EUR |
3.8874 EUR |
3.7768 EUR |
| 2025-01-14 |
2.7472 EUR |
519,867.8696 VIRTUAL |
2.5947 EUR |
2.5460 EUR |
3.0056 EUR |
2.9468 EUR |
| 2025-01-13 |
2.3536 EUR |
457,740.6875 VIRTUAL |
2.6382 EUR |
2.1850 EUR |
2.7351 EUR |
2.4185 EUR |
| 2025-01-12 |
2.7194 EUR |
197,929.6338 VIRTUAL |
2.9205 EUR |
2.5961 EUR |
2.9247 EUR |
2.6195 EUR |
| 2025-01-11 |
2.9052 EUR |
189,746.8890 VIRTUAL |
3.0891 EUR |
2.7800 EUR |
3.0891 EUR |
3.0192 EUR |
| 2025-01-10 |
3.1200 EUR |
414,242.6317 VIRTUAL |
3.0461 EUR |
2.8509 EUR |
3.4263 EUR |
3.0943 EUR |
| 2025-01-09 |
3.1493 EUR |
288,337.4881 VIRTUAL |
3.4854 EUR |
3.0050 EUR |
3.4998 EUR |
3.0465 EUR |
| 2025-01-08 |
3.4045 EUR |
354,800.0449 VIRTUAL |
3.5965 EUR |
3.1259 EUR |
3.6040 EUR |
3.4668 EUR |
| 2025-01-07 |
3.7495 EUR |
300,846.8329 VIRTUAL |
3.7226 EUR |
3.5112 EUR |
3.9488 EUR |
3.6499 EUR |
| 2025-01-06 |
4.0381 EUR |
315,835.1899 VIRTUAL |
3.8961 EUR |
3.8276 EUR |
4.3091 EUR |
3.8276 EUR |
| 2025-01-05 |
3.9917 EUR |
343,809.3081 VIRTUAL |
4.2580 EUR |
3.7705 EUR |
4.2913 EUR |
3.8964 EUR |
| 2025-01-04 |
4.1599 EUR |
243,381.5838 VIRTUAL |
4.1539 EUR |
3.9701 EUR |
4.3028 EUR |
4.2635 EUR |
| 2025-01-03 |
4.1957 EUR |
475,385.6246 VIRTUAL |
4.4371 EUR |
3.9871 EUR |
4.5160 EUR |
4.1404 EUR |
| 2025-01-02 |
4.5794 EUR |
686,040.6981 VIRTUAL |
4.4660 EUR |
4.2092 EUR |
4.9534 EUR |
4.4551 EUR |
| 2025-01-01 |
4.0854 EUR |
367,120.8728 VIRTUAL |
3.7816 EUR |
3.6949 EUR |
4.4740 EUR |
4.4244 EUR |
| 2024-12-31 |
3.7261 EUR |
305,867.4525 VIRTUAL |
3.3243 EUR |
3.2750 EUR |
3.9923 EUR |
3.8010 EUR |
| 2024-12-30 |
3.3296 EUR |
203,928.6737 VIRTUAL |
3.4536 EUR |
3.1349 EUR |
3.5181 EUR |
3.3788 EUR |