Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |