Identifier on Bitvavo: VVV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
15.4147 EUR |
99,417.0033 VVV |
14.9710 EUR |
14.7189 EUR |
16.4364 EUR |
15.8584 EUR |
| 2026-05-22 |
15.2134 EUR |
92,775.8762 VVV |
15.4108 EUR |
14.8722 EUR |
17.3505 EUR |
15.0160 EUR |
| 2026-05-21 |
14.6374 EUR |
53,113.2651 VVV |
13.8449 EUR |
13.7670 EUR |
16.4368 EUR |
15.4298 EUR |
| 2026-05-20 |
14.0045 EUR |
70,547.6588 VVV |
14.2269 EUR |
13.7503 EUR |
15.8884 EUR |
13.7821 EUR |
| 2026-05-19 |
13.5206 EUR |
93,933.9733 VVV |
12.8679 EUR |
12.2672 EUR |
15.2226 EUR |
14.1733 EUR |
| 2026-05-18 |
12.4448 EUR |
53,307.4547 VVV |
12.0554 EUR |
11.7225 EUR |
13.2122 EUR |
12.8342 EUR |
| 2026-05-17 |
11.7451 EUR |
52,075.4033 VVV |
11.3854 EUR |
11.1591 EUR |
12.9535 EUR |
12.1047 EUR |
| 2026-05-16 |
11.5748 EUR |
22,634.6048 VVV |
11.8588 EUR |
10.7536 EUR |
11.8671 EUR |
11.2907 EUR |
| 2026-05-15 |
12.3127 EUR |
26,378.5943 VVV |
12.6495 EUR |
11.3656 EUR |
12.6495 EUR |
11.9758 EUR |
| 2026-05-14 |
12.4298 EUR |
70,887.8086 VVV |
12.2658 EUR |
11.1100 EUR |
12.9394 EUR |
12.5937 EUR |
| 2026-05-13 |
13.0963 EUR |
110,440.6500 VVV |
13.9334 EUR |
11.8387 EUR |
13.9334 EUR |
12.2591 EUR |
| 2026-05-12 |
14.2793 EUR |
76,344.9193 VVV |
14.6257 EUR |
13.5656 EUR |
16.3000 EUR |
13.9329 EUR |
| 2026-05-11 |
13.6688 EUR |
53,146.0953 VVV |
12.6998 EUR |
12.6796 EUR |
15.7220 EUR |
14.6377 EUR |
| 2026-05-10 |
13.2087 EUR |
19,984.8866 VVV |
13.7255 EUR |
12.1966 EUR |
13.7818 EUR |
12.6919 EUR |
| 2026-05-09 |
12.7346 EUR |
44,999.9396 VVV |
11.6942 EUR |
11.5768 EUR |
14.1702 EUR |
13.7750 EUR |
| 2026-05-08 |
11.1431 EUR |
43,300.9920 VVV |
10.5850 EUR |
10.5695 EUR |
11.9830 EUR |
11.7012 EUR |
| 2026-05-07 |
10.5036 EUR |
72,636.2463 VVV |
10.4699 EUR |
9.9380 EUR |
11.2206 EUR |
10.5373 EUR |
| 2026-05-06 |
9.6100 EUR |
88,528.1178 VVV |
8.7565 EUR |
8.6210 EUR |
10.6839 EUR |
10.4634 EUR |
| 2026-05-05 |
8.2885 EUR |
42,953.3255 VVV |
7.8165 EUR |
7.7660 EUR |
8.9279 EUR |
8.7604 EUR |
| 2026-05-04 |
7.9974 EUR |
9,779.3699 VVV |
8.1484 EUR |
7.8295 EUR |
8.3110 EUR |
7.8463 EUR |
| 2026-05-03 |
8.0373 EUR |
8,844.4209 VVV |
7.9431 EUR |
7.7558 EUR |
8.2776 EUR |
8.1315 EUR |
| 2026-05-02 |
7.9385 EUR |
6,024.1778 VVV |
7.9215 EUR |
7.7898 EUR |
8.0701 EUR |
7.9554 EUR |
| 2026-05-01 |
7.6123 EUR |
13,132.5591 VVV |
7.3080 EUR |
7.2967 EUR |
7.9165 EUR |
7.9165 EUR |
| 2026-04-30 |
7.3880 EUR |
6,067.7570 VVV |
7.4912 EUR |
7.0819 EUR |
7.5840 EUR |
7.2848 EUR |
| 2026-04-29 |
7.5445 EUR |
6,397.7663 VVV |
7.5890 EUR |
7.2850 EUR |
7.7026 EUR |
7.5000 EUR |
| 2026-04-28 |
7.6051 EUR |
5,067.0704 VVV |
7.6815 EUR |
7.3513 EUR |
7.7500 EUR |
7.5287 EUR |
| 2026-04-27 |
7.9128 EUR |
16,200.8927 VVV |
8.1646 EUR |
7.5890 EUR |
8.4103 EUR |
7.6610 EUR |
| 2026-04-26 |
7.9831 EUR |
8,537.8066 VVV |
7.7976 EUR |
7.7151 EUR |
8.2746 EUR |
8.1686 EUR |
| 2026-04-25 |
7.6426 EUR |
14,018.4575 VVV |
7.4891 EUR |
7.4262 EUR |
7.8467 EUR |
7.7961 EUR |
| 2026-04-24 |
7.4187 EUR |
10,696.5680 VVV |
7.3484 EUR |
7.1397 EUR |
7.5244 EUR |
7.4889 EUR |
| 2026-04-23 |
7.4400 EUR |
14,430.1977 VVV |
7.5200 EUR |
7.1225 EUR |
7.6488 EUR |
7.3599 EUR |
| 2026-04-22 |
7.5554 EUR |
23,586.9959 VVV |
7.5570 EUR |
7.3609 EUR |
7.8687 EUR |
7.5538 EUR |
| 2026-04-21 |
7.8112 EUR |
20,556.8418 VVV |
8.0527 EUR |
7.5016 EUR |
8.2197 EUR |
7.5696 EUR |
| 2026-04-20 |
7.8867 EUR |
27,590.1511 VVV |
7.7166 EUR |
7.3785 EUR |
8.3252 EUR |
8.0567 EUR |
| 2026-04-19 |
7.4907 EUR |
43,261.9661 VVV |
7.3402 EUR |
7.3325 EUR |
8.2652 EUR |
7.6411 EUR |
| 2026-04-18 |
7.4304 EUR |
22,882.6893 VVV |
7.5053 EUR |
7.2742 EUR |
7.8131 EUR |
7.3555 EUR |
| 2026-04-17 |
7.3843 EUR |
43,067.7200 VVV |
7.2500 EUR |
7.2500 EUR |
8.0000 EUR |
7.5185 EUR |
| 2026-04-16 |
7.2922 EUR |
26,164.5129 VVV |
7.3209 EUR |
7.0552 EUR |
7.5039 EUR |
7.2635 EUR |
| 2026-04-15 |
7.5517 EUR |
51,572.2351 VVV |
7.8034 EUR |
7.3000 EUR |
9.0000 EUR |
7.3000 EUR |