Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.2932 EUR |
137,483.6911 |
0.2948 EUR |
0.2847 EUR |
0.3066 EUR |
0.2858 EUR |
| 2024-07-22 |
0.3130 EUR |
259,373.6201 |
0.3236 EUR |
0.2999 EUR |
0.3272 EUR |
0.3010 EUR |
| 2024-07-21 |
0.3101 EUR |
185,871.5831 |
0.3169 EUR |
0.2910 EUR |
0.3209 EUR |
0.3209 EUR |
| 2024-07-20 |
0.3158 EUR |
234,430.1128 |
0.3079 EUR |
0.3045 EUR |
0.3233 EUR |
0.3180 EUR |
| 2024-07-19 |
0.3029 EUR |
495,639.5892 |
0.2938 EUR |
0.2857 EUR |
0.3164 EUR |
0.3155 EUR |
| 2024-07-18 |
0.2991 EUR |
394,736.5382 |
0.3011 EUR |
0.2848 EUR |
0.3073 EUR |
0.2957 EUR |
| 2024-07-17 |
0.2994 EUR |
344,865.9134 |
0.3052 EUR |
0.2900 EUR |
0.3085 EUR |
0.2990 EUR |
| 2024-07-16 |
0.2952 EUR |
480,154.3070 |
0.2953 EUR |
0.2792 EUR |
0.3145 EUR |
0.3020 EUR |
| 2024-07-15 |
0.2770 EUR |
373,666.7324 |
0.2658 EUR |
0.2658 EUR |
0.2920 EUR |
0.2912 EUR |
| 2024-07-14 |
0.2566 EUR |
287,322.2590 |
0.2524 EUR |
0.2508 EUR |
0.2679 EUR |
0.2664 EUR |
| 2024-07-13 |
0.2546 EUR |
236,270.2075 |
0.2539 EUR |
0.2473 EUR |
0.2604 EUR |
0.2579 EUR |
| 2024-07-12 |
0.2526 EUR |
225,291.1015 |
0.2515 EUR |
0.2462 EUR |
0.2595 EUR |
0.2525 EUR |
| 2024-07-11 |
0.2642 EUR |
218,498.6120 |
0.2658 EUR |
0.2521 EUR |
0.2728 EUR |
0.2532 EUR |
| 2024-07-10 |
0.2685 EUR |
219,816.1700 |
0.2690 EUR |
0.2631 EUR |
0.2802 EUR |
0.2648 EUR |
| 2024-07-09 |
0.2672 EUR |
226,659.3134 |
0.2623 EUR |
0.2612 EUR |
0.2725 EUR |
0.2711 EUR |
| 2024-07-08 |
0.2641 EUR |
397,217.6774 |
0.2513 EUR |
0.2392 EUR |
0.2747 EUR |
0.2671 EUR |
| 2024-07-07 |
0.2605 EUR |
601,454.5781 |
0.2697 EUR |
0.2504 EUR |
0.2697 EUR |
0.2526 EUR |
| 2024-07-06 |
0.2546 EUR |
669,877.3361 |
0.2327 EUR |
0.2313 EUR |
0.2748 EUR |
0.2706 EUR |
| 2024-07-05 |
0.2322 EUR |
1,011,149.8783 |
0.2444 EUR |
0.2141 EUR |
0.2445 EUR |
0.2355 EUR |
| 2024-07-04 |
0.2776 EUR |
825,493.5691 |
0.3034 EUR |
0.2636 EUR |
0.3065 EUR |
0.2664 EUR |
| 2024-07-03 |
0.3279 EUR |
488,319.7541 |
0.3435 EUR |
0.3025 EUR |
0.3485 EUR |
0.3030 EUR |
| 2024-07-02 |
0.3454 EUR |
391,063.9661 |
0.3489 EUR |
0.3333 EUR |
0.3561 EUR |
0.3391 EUR |
| 2024-07-01 |
0.3476 EUR |
356,694.7784 |
0.3370 EUR |
0.3290 EUR |
0.3609 EUR |
0.3507 EUR |
| 2024-06-30 |
0.3272 EUR |
389,970.7737 |
0.3141 EUR |
0.3091 EUR |
0.3345 EUR |
0.3344 EUR |
| 2024-06-29 |
0.3245 EUR |
268,186.0875 |
0.3097 EUR |
0.3097 EUR |
0.3310 EUR |
0.3136 EUR |
| 2024-06-28 |
0.3219 EUR |
368,765.0103 |
0.3285 EUR |
0.3100 EUR |
0.3358 EUR |
0.3110 EUR |
| 2024-06-27 |
0.3145 EUR |
212,141.3997 |
0.3125 EUR |
0.3030 EUR |
0.3306 EUR |
0.3286 EUR |
| 2024-06-26 |
0.3187 EUR |
204,791.5457 |
0.3241 EUR |
0.3115 EUR |
0.3332 EUR |
0.3147 EUR |
| 2024-06-25 |
0.3298 EUR |
335,888.1749 |
0.3269 EUR |
0.3203 EUR |
0.3400 EUR |
0.3252 EUR |
| 2024-06-24 |
0.3132 EUR |
335,866.1753 |
0.3108 EUR |
0.2873 EUR |
0.3297 EUR |
0.3288 EUR |
| 2024-06-23 |
0.3243 EUR |
210,465.9415 |
0.3177 EUR |
0.3072 EUR |
0.3330 EUR |
0.3099 EUR |
| 2024-06-22 |
0.3187 EUR |
284,761.1080 |
0.3150 EUR |
0.3105 EUR |
0.3288 EUR |
0.3213 EUR |
| 2024-06-21 |
0.3245 EUR |
270,385.0705 |
0.3229 EUR |
0.3163 EUR |
0.3348 EUR |
0.3190 EUR |
| 2024-06-20 |
0.3348 EUR |
506,377.5877 |
0.3397 EUR |
0.3179 EUR |
0.3558 EUR |
0.3285 EUR |
| 2024-06-19 |
0.3463 EUR |
282,026.2773 |
0.3440 EUR |
0.3350 EUR |
0.3566 EUR |
0.3460 EUR |
| 2024-06-18 |
0.3379 EUR |
962,567.7578 |
0.3706 EUR |
0.3036 EUR |
0.3710 EUR |
0.3470 EUR |
| 2024-06-17 |
0.3902 EUR |
700,905.2025 |
0.4182 EUR |
0.3640 EUR |
0.4235 EUR |
0.3783 EUR |
| 2024-06-16 |
0.4229 EUR |
224,432.4594 |
0.4200 EUR |
0.4109 EUR |
0.4277 EUR |
0.4241 EUR |
| 2024-06-15 |
0.4265 EUR |
252,619.4854 |
0.4219 EUR |
0.4166 EUR |
0.4352 EUR |
0.4213 EUR |
| 2024-06-14 |
0.4254 EUR |
682,063.4893 |
0.4438 EUR |
0.3979 EUR |
0.4593 EUR |
0.4200 EUR |
| 2024-06-13 |
0.4559 EUR |
547,860.1741 |
0.4842 EUR |
0.4378 EUR |
0.4900 EUR |
0.4446 EUR |
| 2024-06-12 |
0.4910 EUR |
938,582.2679 |
0.4901 EUR |
0.4629 EUR |
0.5109 EUR |
0.4881 EUR |
| 2024-06-11 |
0.5072 EUR |
1,311,488.2053 |
0.5160 EUR |
0.4858 EUR |
0.5215 EUR |
0.4929 EUR |
| 2024-06-10 |
0.5669 EUR |
1,637,627.6035 |
0.6246 EUR |
0.5107 EUR |
0.6246 EUR |
0.5259 EUR |
| 2024-06-09 |
0.6156 EUR |
863,287.7345 |
0.6128 EUR |
0.5802 EUR |
0.6385 EUR |
0.6170 EUR |
| 2024-06-08 |
0.6603 EUR |
2,794,445.2351 |
0.6272 EUR |
0.5893 EUR |
0.7092 EUR |
0.6015 EUR |
| 2024-06-07 |
0.6383 EUR |
3,984,074.1193 |
0.6355 EUR |
0.5728 EUR |
0.6900 EUR |
0.6224 EUR |
| 2024-06-06 |
0.6089 EUR |
1,227,765.5011 |
0.5717 EUR |
0.5630 EUR |
0.6370 EUR |
0.6340 EUR |
| 2024-06-05 |
0.5815 EUR |
679,450.8139 |
0.5874 EUR |
0.5650 EUR |
0.5974 EUR |
0.5716 EUR |
| 2024-06-04 |
0.6103 EUR |
838,943.2886 |
0.6055 EUR |
0.5820 EUR |
0.6400 EUR |
0.5885 EUR |