Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.0675 EUR |
217,352.1865 |
0.0646 EUR |
0.0630 EUR |
0.0646 EUR |
0.0635 EUR |
| 2025-06-11 |
0.0685 EUR |
2,301,908.6486 |
0.0697 EUR |
0.0666 EUR |
0.0697 EUR |
0.0670 EUR |
| 2025-06-10 |
0.0659 EUR |
407,928.7043 |
0.0680 EUR |
0.0655 EUR |
0.0684 EUR |
0.0665 EUR |
| 2025-06-09 |
0.0645 EUR |
596,124.0255 |
0.0649 EUR |
0.0623 EUR |
0.0658 EUR |
0.0655 EUR |
| 2025-06-08 |
0.0642 EUR |
4,014,452.4313 |
0.0648 EUR |
0.0630 EUR |
0.0656 EUR |
0.0653 EUR |
| 2025-06-07 |
0.0658 EUR |
724,552.1734 |
0.0635 EUR |
0.0632 EUR |
0.0672 EUR |
0.0652 EUR |
| 2025-06-06 |
0.0627 EUR |
2,732,925.2723 |
0.0619 EUR |
0.0614 EUR |
0.0651 EUR |
0.0633 EUR |
| 2025-06-05 |
0.0655 EUR |
2,175,031.1373 |
0.0678 EUR |
0.0610 EUR |
0.0678 EUR |
0.0610 EUR |
| 2025-06-04 |
0.0714 EUR |
1,926,572.1300 |
0.0718 EUR |
0.0682 EUR |
0.0730 EUR |
0.0684 EUR |
| 2025-06-03 |
0.0733 EUR |
1,582,084.2221 |
0.0718 EUR |
0.0717 EUR |
0.0748 EUR |
0.0736 EUR |
| 2025-06-02 |
0.0695 EUR |
3,142,867.9013 |
0.0720 EUR |
0.0682 EUR |
0.0726 EUR |
0.0715 EUR |
| 2025-06-01 |
0.0692 EUR |
1,185,755.5005 |
0.0689 EUR |
0.0674 EUR |
0.0718 EUR |
0.0714 EUR |
| 2025-05-31 |
0.0695 EUR |
5,709,586.5742 |
0.0710 EUR |
0.0665 EUR |
0.0710 EUR |
0.0694 EUR |
| 2025-05-30 |
0.0809 EUR |
3,236,520.8560 |
0.0847 EUR |
0.0765 EUR |
0.0847 EUR |
0.0766 EUR |
| 2025-05-29 |
0.0869 EUR |
2,475,513.9295 |
0.0910 EUR |
0.0843 EUR |
0.0932 EUR |
0.0848 EUR |
| 2025-05-28 |
0.0888 EUR |
2,611,418.7018 |
0.0907 EUR |
0.0868 EUR |
0.0924 EUR |
0.0880 EUR |
| 2025-05-27 |
0.0913 EUR |
2,846,245.7003 |
0.0894 EUR |
0.0865 EUR |
0.0942 EUR |
0.0909 EUR |
| 2025-05-26 |
0.0878 EUR |
1,608,993.7675 |
0.0869 EUR |
0.0858 EUR |
0.0895 EUR |
0.0885 EUR |
| 2025-05-25 |
0.0835 EUR |
2,283,224.3128 |
0.0856 EUR |
0.0809 EUR |
0.0857 EUR |
0.0825 EUR |
| 2025-05-24 |
0.0882 EUR |
862,147.6764 |
0.0848 EUR |
0.0848 EUR |
0.0901 EUR |
0.0870 EUR |
| 2025-05-23 |
0.0931 EUR |
4,207,174.1628 |
0.0959 EUR |
0.0867 EUR |
0.0980 EUR |
0.0867 EUR |
| 2025-05-22 |
0.0962 EUR |
4,126,379.5434 |
0.0869 EUR |
0.0869 EUR |
0.1017 EUR |
0.0972 EUR |
| 2025-05-21 |
0.0857 EUR |
2,179,893.5365 |
0.0851 EUR |
0.0834 EUR |
0.0893 EUR |
0.0867 EUR |
| 2025-05-20 |
0.0837 EUR |
2,200,923.3191 |
0.0847 EUR |
0.0810 EUR |
0.0857 EUR |
0.0841 EUR |
| 2025-05-19 |
0.0826 EUR |
7,045,159.9657 |
0.0875 EUR |
0.0795 EUR |
0.0878 EUR |
0.0830 EUR |
| 2025-05-18 |
0.0874 EUR |
4,752,752.1966 |
0.0838 EUR |
0.0825 EUR |
0.0903 EUR |
0.0854 EUR |
| 2025-05-17 |
0.0841 EUR |
2,522,468.1850 |
0.0857 EUR |
0.0819 EUR |
0.0858 EUR |
0.0835 EUR |
| 2025-05-16 |
0.0895 EUR |
5,820,667.7915 |
0.0870 EUR |
0.0870 EUR |
0.0915 EUR |
0.0874 EUR |
| 2025-05-15 |
0.0887 EUR |
3,673,355.5561 |
0.0957 EUR |
0.0859 EUR |
0.0957 EUR |
0.0888 EUR |
| 2025-05-14 |
0.0996 EUR |
1,573,513.8085 |
0.0987 EUR |
0.0950 EUR |
0.1050 EUR |
0.0959 EUR |
| 2025-05-13 |
0.0946 EUR |
2,603,299.3055 |
0.0939 EUR |
0.0875 EUR |
0.1010 EUR |
0.0992 EUR |
| 2025-05-12 |
0.0942 EUR |
3,720,385.3527 |
0.0922 EUR |
0.0896 EUR |
0.0987 EUR |
0.0923 EUR |
| 2025-05-11 |
0.0916 EUR |
1,526,414.6825 |
0.0948 EUR |
0.0885 EUR |
0.0948 EUR |
0.0925 EUR |
| 2025-05-10 |
0.0895 EUR |
1,761,402.7589 |
0.0886 EUR |
0.0865 EUR |
0.0943 EUR |
0.0943 EUR |
| 2025-05-09 |
0.0839 EUR |
2,339,850.7642 |
0.0803 EUR |
0.0803 EUR |
0.0882 EUR |
0.0871 EUR |
| 2025-05-08 |
0.0744 EUR |
2,103,678.0916 |
0.0703 EUR |
0.0703 EUR |
0.0785 EUR |
0.0783 EUR |
| 2025-05-07 |
0.0681 EUR |
1,623,102.3124 |
0.0680 EUR |
0.0672 EUR |
0.0693 EUR |
0.0682 EUR |
| 2025-05-06 |
0.0677 EUR |
2,671,248.7320 |
0.0688 EUR |
0.0654 EUR |
0.0706 EUR |
0.0654 EUR |
| 2025-05-05 |
0.0688 EUR |
2,777,182.4168 |
0.0693 EUR |
0.0671 EUR |
0.0711 EUR |
0.0693 EUR |
| 2025-05-04 |
0.0704 EUR |
1,876,405.4146 |
0.0714 EUR |
0.0686 EUR |
0.0714 EUR |
0.0696 EUR |
| 2025-05-03 |
0.0762 EUR |
671,459.7026 |
0.0776 EUR |
0.0717 EUR |
0.0776 EUR |
0.0722 EUR |
| 2025-05-02 |
0.0779 EUR |
1,821,205.3331 |
0.0811 EUR |
0.0765 EUR |
0.0830 EUR |
0.0769 EUR |
| 2025-05-01 |
0.0799 EUR |
2,510,805.4419 |
0.0772 EUR |
0.0769 EUR |
0.0819 EUR |
0.0797 EUR |
| 2025-04-30 |
0.0767 EUR |
1,942,789.2267 |
0.0758 EUR |
0.0728 EUR |
0.0784 EUR |
0.0756 EUR |
| 2025-04-29 |
0.0786 EUR |
4,461,156.2478 |
0.0786 EUR |
0.0766 EUR |
0.0825 EUR |
0.0766 EUR |
| 2025-04-28 |
0.0782 EUR |
4,270,171.6966 |
0.0758 EUR |
0.0723 EUR |
0.0812 EUR |
0.0784 EUR |
| 2025-04-27 |
0.0775 EUR |
2,302,599.7621 |
0.0798 EUR |
0.0755 EUR |
0.0798 EUR |
0.0766 EUR |
| 2025-04-26 |
0.0784 EUR |
5,132,533.5848 |
0.0750 EUR |
0.0750 EUR |
0.0808 EUR |
0.0784 EUR |
| 2025-04-25 |
0.0741 EUR |
3,277,855.1319 |
0.0733 EUR |
0.0720 EUR |
0.0753 EUR |
0.0744 EUR |
| 2025-04-24 |
0.0713 EUR |
1,892,631.9960 |
0.0724 EUR |
0.0682 EUR |
0.0733 EUR |
0.0720 EUR |