Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.4985 EUR |
148,420.8387 |
0.4939 EUR |
0.4904 EUR |
0.5100 EUR |
0.5010 EUR |
| 2024-05-16 |
0.5103 EUR |
519,976.6288 |
0.5266 EUR |
0.4821 EUR |
0.5333 EUR |
0.4934 EUR |
| 2024-05-15 |
0.5066 EUR |
798,217.4775 |
0.4880 EUR |
0.4842 EUR |
0.5302 EUR |
0.5243 EUR |
| 2024-05-14 |
0.4906 EUR |
1,074,109.8488 |
0.5074 EUR |
0.4766 EUR |
0.5119 EUR |
0.4867 EUR |
| 2024-05-13 |
0.5171 EUR |
1,008,255.2719 |
0.5489 EUR |
0.5000 EUR |
0.5516 EUR |
0.5067 EUR |
| 2024-05-12 |
0.5536 EUR |
162,038.3335 |
0.5521 EUR |
0.5464 EUR |
0.5618 EUR |
0.5470 EUR |
| 2024-05-11 |
0.5578 EUR |
316,033.7107 |
0.5539 EUR |
0.5419 EUR |
0.5722 EUR |
0.5582 EUR |
| 2024-05-10 |
0.5718 EUR |
516,536.0738 |
0.5827 EUR |
0.5451 EUR |
0.6011 EUR |
0.5546 EUR |
| 2024-05-09 |
0.5730 EUR |
622,334.3334 |
0.5629 EUR |
0.5550 EUR |
0.5946 EUR |
0.5881 EUR |
| 2024-05-08 |
0.5904 EUR |
830,137.3060 |
0.5895 EUR |
0.5610 EUR |
0.6125 EUR |
0.5669 EUR |
| 2024-05-07 |
0.5987 EUR |
1,386,598.1899 |
0.5972 EUR |
0.5800 EUR |
0.6186 EUR |
0.5974 EUR |
| 2024-05-06 |
0.6193 EUR |
1,908,201.4097 |
0.6302 EUR |
0.5915 EUR |
0.6556 EUR |
0.5992 EUR |
| 2024-05-05 |
0.6352 EUR |
1,730,099.0760 |
0.6769 EUR |
0.6160 EUR |
0.6895 EUR |
0.6276 EUR |
| 2024-05-04 |
0.6906 EUR |
1,278,103.4534 |
0.6865 EUR |
0.6700 EUR |
0.7214 EUR |
0.6771 EUR |
| 2024-05-03 |
0.6801 EUR |
2,174,651.2543 |
0.6808 EUR |
0.6536 EUR |
0.7072 EUR |
0.6908 EUR |
| 2024-05-02 |
0.6783 EUR |
3,594,549.0130 |
0.6372 EUR |
0.5876 EUR |
0.7238 EUR |
0.6825 EUR |
| 2024-05-01 |
0.6111 EUR |
3,160,279.4181 |
0.5716 EUR |
0.5504 EUR |
0.6500 EUR |
0.6408 EUR |
| 2024-04-30 |
0.5950 EUR |
2,364,275.1756 |
0.6301 EUR |
0.5425 EUR |
0.6526 EUR |
0.5742 EUR |
| 2024-04-29 |
0.6058 EUR |
4,120,299.0219 |
0.5895 EUR |
0.5380 EUR |
0.6513 EUR |
0.6355 EUR |
| 2024-04-28 |
0.5949 EUR |
1,646,088.2371 |
0.5737 EUR |
0.5515 EUR |
0.6296 EUR |
0.5986 EUR |
| 2024-04-27 |
0.5543 EUR |
892,185.6001 |
0.5487 EUR |
0.5127 EUR |
0.5790 EUR |
0.5677 EUR |
| 2024-04-26 |
0.5715 EUR |
1,966,615.2471 |
0.6134 EUR |
0.5450 EUR |
0.6134 EUR |
0.5456 EUR |
| 2024-04-25 |
0.5887 EUR |
6,558,312.7251 |
0.5087 EUR |
0.4898 EUR |
0.6301 EUR |
0.6115 EUR |
| 2024-04-24 |
0.5405 EUR |
1,965,308.3198 |
0.5573 EUR |
0.5068 EUR |
0.5696 EUR |
0.5137 EUR |
| 2024-04-23 |
0.5696 EUR |
1,583,569.6210 |
0.6020 EUR |
0.5548 EUR |
0.6169 EUR |
0.5590 EUR |
| 2024-04-22 |
0.6058 EUR |
704,767.1731 |
0.5763 EUR |
0.5742 EUR |
0.6397 EUR |
0.6058 EUR |
| 2024-04-21 |
0.5901 EUR |
705,933.2006 |
0.6121 EUR |
0.5660 EUR |
0.6339 EUR |
0.5754 EUR |
| 2024-04-20 |
0.5837 EUR |
1,044,588.6569 |
0.5515 EUR |
0.5390 EUR |
0.6260 EUR |
0.6164 EUR |
| 2024-04-19 |
0.5563 EUR |
1,207,994.7671 |
0.5561 EUR |
0.5021 EUR |
0.5850 EUR |
0.5582 EUR |
| 2024-04-18 |
0.5406 EUR |
1,011,907.5513 |
0.5309 EUR |
0.5043 EUR |
0.5668 EUR |
0.5531 EUR |
| 2024-04-17 |
0.5467 EUR |
723,542.5036 |
0.5738 EUR |
0.5100 EUR |
0.5900 EUR |
0.5298 EUR |
| 2024-04-16 |
0.5674 EUR |
1,372,335.1171 |
0.6136 EUR |
0.5329 EUR |
0.6152 EUR |
0.5797 EUR |
| 2024-04-15 |
0.6200 EUR |
2,148,706.1714 |
0.6678 EUR |
0.5714 EUR |
0.6678 EUR |
0.6122 EUR |
| 2024-04-14 |
0.6078 EUR |
4,254,404.0739 |
0.5192 EUR |
0.5025 EUR |
0.6779 EUR |
0.6662 EUR |
| 2024-04-13 |
0.5485 EUR |
2,418,560.3977 |
0.5710 EUR |
0.4300 EUR |
0.6239 EUR |
0.5191 EUR |
| 2024-04-12 |
0.6404 EUR |
3,792,104.7814 |
0.7240 EUR |
0.4781 EUR |
0.7614 EUR |
0.5742 EUR |
| 2024-04-11 |
0.7341 EUR |
2,176,551.9874 |
0.7782 EUR |
0.7049 EUR |
0.7820 EUR |
0.7270 EUR |
| 2024-04-10 |
0.7681 EUR |
2,463,718.8431 |
0.7795 EUR |
0.7270 EUR |
0.8125 EUR |
0.7734 EUR |
| 2024-04-09 |
0.8231 EUR |
3,516,286.8094 |
0.9125 EUR |
0.7700 EUR |
0.9212 EUR |
0.7771 EUR |
| 2024-04-08 |
0.9262 EUR |
2,381,427.3103 |
0.9319 EUR |
0.8955 EUR |
0.9650 EUR |
0.9129 EUR |
| 2024-04-07 |
0.9581 EUR |
2,520,472.8951 |
0.9771 EUR |
0.9100 EUR |
1.0050 EUR |
0.9291 EUR |
| 2024-04-06 |
0.9759 EUR |
5,273,902.7701 |
0.8921 EUR |
0.8575 EUR |
1.0710 EUR |
0.9946 EUR |
| 2024-04-05 |
0.9007 EUR |
5,228,810.5859 |
0.9929 EUR |
0.8456 EUR |
1.0023 EUR |
0.8931 EUR |
| 2024-04-04 |
1.0862 EUR |
7,078,764.4925 |
1.2244 EUR |
0.9448 EUR |
1.2823 EUR |
0.9919 EUR |
| 2024-04-03 |
1.3585 EUR |
8,484,028.0161 |
1.2304 EUR |
1.1672 EUR |
1.6000 EUR |
1.2427 EUR |