Identifier on Bitvavo: VVV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-31 |
14.7684 EUR |
2,234.2705 VVV |
14.5904 EUR |
14.3607 EUR |
15.0309 EUR |
14.7707 EUR |
| 2026-08-30 |
14.8415 EUR |
1,984.8527 VVV |
14.3750 EUR |
14.1954 EUR |
15.3681 EUR |
14.9069 EUR |
| 2026-08-29 |
13.9849 EUR |
4,705.6746 VVV |
13.8662 EUR |
13.5877 EUR |
14.4884 EUR |
14.3027 EUR |
| 2026-08-28 |
14.5237 EUR |
10,338.4152 VVV |
15.4759 EUR |
13.8881 EUR |
15.5018 EUR |
13.8881 EUR |
| 2026-08-27 |
15.6584 EUR |
9,022.3152 VVV |
15.1997 EUR |
14.9271 EUR |
16.0000 EUR |
15.5991 EUR |
| 2026-08-26 |
14.7445 EUR |
7,606.0931 VVV |
14.8735 EUR |
14.2760 EUR |
15.4001 EUR |
15.2431 EUR |
| 2026-08-25 |
14.9498 EUR |
7,913.2546 VVV |
14.3977 EUR |
14.2337 EUR |
15.8186 EUR |
14.8835 EUR |
| 2026-08-24 |
14.5071 EUR |
5,069.2130 VVV |
14.2222 EUR |
13.7182 EUR |
15.0240 EUR |
14.3762 EUR |
| 2026-08-23 |
14.5991 EUR |
17,209.0034 VVV |
14.2341 EUR |
13.8602 EUR |
14.9794 EUR |
14.3158 EUR |
| 2026-08-22 |
13.8005 EUR |
10,719.2582 VVV |
13.6860 EUR |
12.3889 EUR |
15.1802 EUR |
14.2294 EUR |
| 2026-08-21 |
13.2630 EUR |
19,539.3715 VVV |
12.3306 EUR |
12.3306 EUR |
14.1598 EUR |
13.6800 EUR |
| 2026-08-20 |
12.3017 EUR |
5,620.3117 VVV |
12.3552 EUR |
11.9706 EUR |
12.7303 EUR |
12.4425 EUR |
| 2026-08-19 |
12.2210 EUR |
4,506.8400 VVV |
12.0859 EUR |
11.6724 EUR |
12.7623 EUR |
12.3816 EUR |
| 2026-08-18 |
11.7991 EUR |
11,072.7174 VVV |
11.4608 EUR |
11.1284 EUR |
12.7500 EUR |
12.1373 EUR |
| 2026-08-17 |
10.8644 EUR |
11,281.9146 VVV |
10.2647 EUR |
10.2647 EUR |
11.5304 EUR |
11.4640 EUR |
| 2026-08-16 |
10.3213 EUR |
360.6045 VVV |
10.4551 EUR |
10.1026 EUR |
10.4551 EUR |
10.1874 EUR |
| 2026-08-15 |
10.4812 EUR |
167.2150 VVV |
10.4581 EUR |
10.1239 EUR |
10.5042 EUR |
10.5042 EUR |
| 2026-08-14 |
10.5175 EUR |
2,719.6709 VVV |
10.5340 EUR |
10.0408 EUR |
10.6727 EUR |
10.5009 EUR |
| 2026-08-13 |
10.3196 EUR |
5,966.9533 VVV |
10.1158 EUR |
10.1158 EUR |
11.0512 EUR |
10.5233 EUR |
| 2026-08-12 |
10.0139 EUR |
3,451.3156 VVV |
9.9503 EUR |
9.9503 EUR |
10.4925 EUR |
10.0774 EUR |
| 2026-08-11 |
10.0977 EUR |
4,067.3880 VVV |
10.2472 EUR |
9.8249 EUR |
10.3186 EUR |
9.9481 EUR |
| 2026-08-10 |
10.1688 EUR |
4,437.4495 VVV |
10.1371 EUR |
10.1371 EUR |
10.6227 EUR |
10.2004 EUR |
| 2026-08-09 |
9.8365 EUR |
3,370.2749 VVV |
9.6421 EUR |
9.6000 EUR |
10.4470 EUR |
10.0309 EUR |
| 2026-08-08 |
9.7809 EUR |
4,150.6108 VVV |
9.7934 EUR |
9.6700 EUR |
9.8716 EUR |
9.7683 EUR |
| 2026-08-07 |
9.8266 EUR |
7,713.7680 VVV |
9.8938 EUR |
9.7593 EUR |
10.1998 EUR |
9.7593 EUR |
| 2026-08-06 |
9.9533 EUR |
2,625.5225 VVV |
10.0038 EUR |
9.8200 EUR |
10.0719 EUR |
9.9027 EUR |
| 2026-08-05 |
10.0302 EUR |
7,842.6991 VVV |
10.0535 EUR |
9.6689 EUR |
10.1793 EUR |
10.0068 EUR |
| 2026-08-04 |
10.4267 EUR |
3,063.7351 VVV |
10.7533 EUR |
10.1000 EUR |
10.7533 EUR |
10.1000 EUR |
| 2026-08-03 |
10.4239 EUR |
4,157.4547 VVV |
10.1590 EUR |
10.0190 EUR |
10.9534 EUR |
10.6887 EUR |
| 2026-08-02 |
10.1481 EUR |
814.0830 VVV |
10.0716 EUR |
10.0430 EUR |
10.3519 EUR |
10.2245 EUR |
| 2026-08-01 |
10.1590 EUR |
5,430.9521 VVV |
10.2499 EUR |
9.9743 EUR |
10.4276 EUR |
10.0681 EUR |
| 2026-07-31 |
10.4906 EUR |
4,592.3351 VVV |
10.7520 EUR |
10.0594 EUR |
10.8615 EUR |
10.2291 EUR |
| 2026-07-30 |
10.7333 EUR |
5,564.7359 VVV |
10.7482 EUR |
10.4894 EUR |
10.8328 EUR |
10.7184 EUR |
| 2026-07-29 |
11.1506 EUR |
4,486.0649 VVV |
11.4003 EUR |
10.5647 EUR |
11.5364 EUR |
10.9009 EUR |
| 2026-07-28 |
11.3824 EUR |
10,852.3546 VVV |
11.3887 EUR |
10.8397 EUR |
11.7470 EUR |
11.3761 EUR |
| 2026-07-27 |
11.7503 EUR |
13,210.2481 VVV |
12.0466 EUR |
11.2254 EUR |
12.2965 EUR |
11.4539 EUR |
| 2026-07-26 |
11.9177 EUR |
6,107.8985 VVV |
11.7270 EUR |
11.5001 EUR |
13.0000 EUR |
12.1083 EUR |
| 2026-07-25 |
11.3344 EUR |
14,893.4128 VVV |
10.9856 EUR |
10.8655 EUR |
12.0744 EUR |
11.6831 EUR |
| 2026-07-24 |
10.6848 EUR |
5,068.4054 VVV |
10.4694 EUR |
10.2009 EUR |
10.9954 EUR |
10.9002 EUR |
| 2026-07-23 |
10.5014 EUR |
2,396.4001 VVV |
10.7027 EUR |
10.3000 EUR |
10.9438 EUR |
10.3000 EUR |
| 2026-07-22 |
10.9205 EUR |
12,537.5486 VVV |
11.1315 EUR |
10.5417 EUR |
11.2155 EUR |
10.7094 EUR |
| 2026-07-21 |
10.6348 EUR |
29,526.4555 VVV |
10.1546 EUR |
10.1246 EUR |
11.5175 EUR |
11.1149 EUR |
| 2026-07-20 |
10.2141 EUR |
6,030.4039 VVV |
10.2623 EUR |
9.9095 EUR |
10.4044 EUR |
10.1658 EUR |
| 2026-07-19 |
10.2930 EUR |
27,136.9528 VVV |
10.3567 EUR |
9.9358 EUR |
10.5029 EUR |
10.2293 EUR |
| 2026-07-18 |
10.0666 EUR |
12,952.8989 VVV |
9.7922 EUR |
9.7013 EUR |
10.3797 EUR |
10.3410 EUR |
| 2026-07-17 |
9.5506 EUR |
18,354.8186 VVV |
9.3430 EUR |
8.5894 EUR |
9.8980 EUR |
9.7582 EUR |
| 2026-07-16 |
9.3636 EUR |
8,206.1406 VVV |
9.4058 EUR |
9.2193 EUR |
9.6166 EUR |
9.3214 EUR |
| 2026-07-15 |
9.5423 EUR |
11,779.7397 VVV |
9.6786 EUR |
9.1231 EUR |
9.8164 EUR |
9.4060 EUR |
| 2026-07-14 |
9.5423 EUR |
14,586.8726 VVV |
9.3667 EUR |
9.3489 EUR |
9.9983 EUR |
9.7178 EUR |
| 2026-07-13 |
9.3569 EUR |
6,720.5695 VVV |
9.4533 EUR |
9.1060 EUR |
9.6199 EUR |
9.2604 EUR |