Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0308 EUR |
660,977.1739 |
0.0309 EUR |
0.0303 EUR |
0.0315 EUR |
0.0310 EUR |
| 2025-12-15 |
0.0313 EUR |
3,247,096.7235 |
0.0309 EUR |
0.0299 EUR |
0.0329 EUR |
0.0301 EUR |
| 2025-12-14 |
0.0318 EUR |
1,875,953.7659 |
0.0329 EUR |
0.0311 EUR |
0.0329 EUR |
0.0311 EUR |
| 2025-12-13 |
0.0327 EUR |
388,750.7171 |
0.0326 EUR |
0.0325 EUR |
0.0332 EUR |
0.0332 EUR |
| 2025-12-12 |
0.0328 EUR |
993,055.0472 |
0.0335 EUR |
0.0312 EUR |
0.0339 EUR |
0.0318 EUR |
| 2025-12-11 |
0.0331 EUR |
832,566.0730 |
0.0346 EUR |
0.0323 EUR |
0.0346 EUR |
0.0336 EUR |
| 2025-12-10 |
0.0357 EUR |
965,778.6478 |
0.0364 EUR |
0.0351 EUR |
0.0366 EUR |
0.0364 EUR |
| 2025-12-09 |
0.0350 EUR |
324,417.7111 |
0.0353 EUR |
0.0345 EUR |
0.0354 EUR |
0.0350 EUR |
| 2025-12-08 |
0.0347 EUR |
3,744,032.1788 |
0.0334 EUR |
0.0334 EUR |
0.0358 EUR |
0.0348 EUR |
| 2025-12-07 |
0.0342 EUR |
2,128,165.7673 |
0.0350 EUR |
0.0327 EUR |
0.0350 EUR |
0.0333 EUR |
| 2025-12-06 |
0.0344 EUR |
659,924.5516 |
0.0344 EUR |
0.0342 EUR |
0.0349 EUR |
0.0348 EUR |
| 2025-12-05 |
0.0354 EUR |
1,640,096.6134 |
0.0366 EUR |
0.0338 EUR |
0.0368 EUR |
0.0344 EUR |
| 2025-12-04 |
0.0371 EUR |
1,365,418.5167 |
0.0373 EUR |
0.0360 EUR |
0.0379 EUR |
0.0367 EUR |
| 2025-12-03 |
0.0368 EUR |
1,494,510.8731 |
0.0368 EUR |
0.0358 EUR |
0.0375 EUR |
0.0373 EUR |
| 2025-12-02 |
0.0357 EUR |
8,485,149.5697 |
0.0345 EUR |
0.0342 EUR |
0.0388 EUR |
0.0369 EUR |
| 2025-12-01 |
0.0346 EUR |
3,635,245.0286 |
0.0362 EUR |
0.0334 EUR |
0.0362 EUR |
0.0338 EUR |
| 2025-11-30 |
0.0383 EUR |
662,373.6478 |
0.0387 EUR |
0.0375 EUR |
0.0390 EUR |
0.0379 EUR |
| 2025-11-29 |
0.0392 EUR |
462,369.1828 |
0.0393 EUR |
0.0385 EUR |
0.0400 EUR |
0.0387 EUR |
| 2025-11-28 |
0.0395 EUR |
1,010,067.1862 |
0.0394 EUR |
0.0385 EUR |
0.0410 EUR |
0.0393 EUR |
| 2025-11-27 |
0.0403 EUR |
2,012,108.1573 |
0.0405 EUR |
0.0386 EUR |
0.0410 EUR |
0.0405 EUR |
| 2025-11-26 |
0.0403 EUR |
3,132,443.6171 |
0.0406 EUR |
0.0390 EUR |
0.0411 EUR |
0.0405 EUR |
| 2025-11-25 |
0.0401 EUR |
787,689.7133 |
0.0409 EUR |
0.0390 EUR |
0.0409 EUR |
0.0407 EUR |
| 2025-11-24 |
0.0397 EUR |
1,305,749.0417 |
0.0393 EUR |
0.0380 EUR |
0.0413 EUR |
0.0411 EUR |
| 2025-11-23 |
0.0402 EUR |
1,196,828.1245 |
0.0399 EUR |
0.0396 EUR |
0.0408 EUR |
0.0403 EUR |
| 2025-11-22 |
0.0393 EUR |
1,411,038.9611 |
0.0399 EUR |
0.0380 EUR |
0.0411 EUR |
0.0411 EUR |
| 2025-11-21 |
0.0406 EUR |
3,891,586.5607 |
0.0433 EUR |
0.0377 EUR |
0.0439 EUR |
0.0403 EUR |
| 2025-11-20 |
0.0448 EUR |
3,425,024.9218 |
0.0450 EUR |
0.0418 EUR |
0.0475 EUR |
0.0443 EUR |
| 2025-11-19 |
0.0459 EUR |
892,579.3877 |
0.0463 EUR |
0.0435 EUR |
0.0466 EUR |
0.0436 EUR |
| 2025-11-18 |
0.0453 EUR |
1,854,415.7609 |
0.0436 EUR |
0.0429 EUR |
0.0471 EUR |
0.0469 EUR |
| 2025-11-17 |
0.0450 EUR |
4,140,622.5032 |
0.0447 EUR |
0.0428 EUR |
0.0465 EUR |
0.0437 EUR |
| 2025-11-16 |
0.0458 EUR |
3,615,166.8127 |
0.0468 EUR |
0.0436 EUR |
0.0478 EUR |
0.0443 EUR |
| 2025-11-15 |
0.0477 EUR |
748,841.6400 |
0.0472 EUR |
0.0470 EUR |
0.0483 EUR |
0.0475 EUR |
| 2025-11-14 |
0.0487 EUR |
2,074,675.8245 |
0.0498 EUR |
0.0466 EUR |
0.0499 EUR |
0.0486 EUR |
| 2025-11-13 |
0.0520 EUR |
3,167,354.3792 |
0.0525 EUR |
0.0481 EUR |
0.0552 EUR |
0.0483 EUR |
| 2025-11-12 |
0.0536 EUR |
610,600.6263 |
0.0530 EUR |
0.0519 EUR |
0.0559 EUR |
0.0523 EUR |
| 2025-11-11 |
0.0567 EUR |
1,292,900.3315 |
0.0576 EUR |
0.0549 EUR |
0.0585 EUR |
0.0553 EUR |
| 2025-11-10 |
0.0575 EUR |
2,683,640.7046 |
0.0560 EUR |
0.0560 EUR |
0.0589 EUR |
0.0584 EUR |
| 2025-11-09 |
0.0539 EUR |
1,218,355.4292 |
0.0545 EUR |
0.0520 EUR |
0.0555 EUR |
0.0554 EUR |
| 2025-11-08 |
0.0557 EUR |
4,530,362.4691 |
0.0568 EUR |
0.0530 EUR |
0.0577 EUR |
0.0545 EUR |
| 2025-11-07 |
0.0511 EUR |
3,073,489.4110 |
0.0494 EUR |
0.0486 EUR |
0.0565 EUR |
0.0565 EUR |
| 2025-11-06 |
0.0502 EUR |
3,630,006.6046 |
0.0516 EUR |
0.0475 EUR |
0.0517 EUR |
0.0486 EUR |
| 2025-11-05 |
0.0504 EUR |
5,950,752.5595 |
0.0481 EUR |
0.0462 EUR |
0.0523 EUR |
0.0519 EUR |
| 2025-11-04 |
0.0487 EUR |
5,886,599.5841 |
0.0494 EUR |
0.0469 EUR |
0.0507 EUR |
0.0484 EUR |
| 2025-11-03 |
0.0526 EUR |
3,419,981.7558 |
0.0571 EUR |
0.0463 EUR |
0.0573 EUR |
0.0493 EUR |
| 2025-11-02 |
0.0581 EUR |
1,148,546.4730 |
0.0581 EUR |
0.0560 EUR |
0.0592 EUR |
0.0564 EUR |
| 2025-11-01 |
0.0575 EUR |
1,856,059.5985 |
0.0561 EUR |
0.0555 EUR |
0.0590 EUR |
0.0587 EUR |
| 2025-10-31 |
0.0559 EUR |
1,658,527.8851 |
0.0542 EUR |
0.0542 EUR |
0.0573 EUR |
0.0561 EUR |
| 2025-10-30 |
0.0546 EUR |
2,186,095.4717 |
0.0600 EUR |
0.0522 EUR |
0.0603 EUR |
0.0539 EUR |
| 2025-10-29 |
0.0600 EUR |
1,306,643.3508 |
0.0605 EUR |
0.0582 EUR |
0.0623 EUR |
0.0607 EUR |
| 2025-10-28 |
0.0628 EUR |
3,547,925.7925 |
0.0628 EUR |
0.0608 EUR |
0.0645 EUR |
0.0610 EUR |