Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.0722 EUR |
3,386,179.8706 |
0.0730 EUR |
0.0708 EUR |
0.0737 EUR |
0.0721 EUR |
| 2025-04-22 |
0.0671 EUR |
3,446,490.2660 |
0.0671 EUR |
0.0651 EUR |
0.0692 EUR |
0.0686 EUR |
| 2025-04-21 |
0.0705 EUR |
6,621,072.8808 |
0.0690 EUR |
0.0667 EUR |
0.0775 EUR |
0.0669 EUR |
| 2025-04-20 |
0.0653 EUR |
2,337,260.7168 |
0.0641 EUR |
0.0635 EUR |
0.0697 EUR |
0.0697 EUR |
| 2025-04-19 |
0.0631 EUR |
1,928,946.2563 |
0.0622 EUR |
0.0616 EUR |
0.0648 EUR |
0.0644 EUR |
| 2025-04-18 |
0.0624 EUR |
3,156,605.6314 |
0.0589 EUR |
0.0586 EUR |
0.0648 EUR |
0.0622 EUR |
| 2025-04-17 |
0.0585 EUR |
3,050,006.3558 |
0.0582 EUR |
0.0572 EUR |
0.0598 EUR |
0.0589 EUR |
| 2025-04-16 |
0.0590 EUR |
1,332,574.9146 |
0.0605 EUR |
0.0571 EUR |
0.0613 EUR |
0.0572 EUR |
| 2025-04-15 |
0.0628 EUR |
931,423.5612 |
0.0629 EUR |
0.0609 EUR |
0.0641 EUR |
0.0611 EUR |
| 2025-04-14 |
0.0640 EUR |
1,356,373.3869 |
0.0622 EUR |
0.0622 EUR |
0.0667 EUR |
0.0638 EUR |
| 2025-04-13 |
0.0676 EUR |
1,366,762.6066 |
0.0679 EUR |
0.0619 EUR |
0.0720 EUR |
0.0619 EUR |
| 2025-04-12 |
0.0671 EUR |
1,070,666.9802 |
0.0656 EUR |
0.0655 EUR |
0.0686 EUR |
0.0681 EUR |
| 2025-04-11 |
0.0636 EUR |
2,322,738.8535 |
0.0622 EUR |
0.0611 EUR |
0.0660 EUR |
0.0660 EUR |
| 2025-04-10 |
0.0651 EUR |
1,154,581.5198 |
0.0685 EUR |
0.0614 EUR |
0.0685 EUR |
0.0624 EUR |
| 2025-04-09 |
0.0652 EUR |
3,051,664.6161 |
0.0636 EUR |
0.0605 EUR |
0.0699 EUR |
0.0693 EUR |
| 2025-04-08 |
0.0645 EUR |
2,785,839.8059 |
0.0675 EUR |
0.0624 EUR |
0.0685 EUR |
0.0636 EUR |
| 2025-04-07 |
0.0676 EUR |
6,736,948.4495 |
0.0671 EUR |
0.0606 EUR |
0.0717 EUR |
0.0688 EUR |
| 2025-04-06 |
0.0721 EUR |
2,310,300.8593 |
0.0744 EUR |
0.0670 EUR |
0.0750 EUR |
0.0671 EUR |
| 2025-04-05 |
0.0767 EUR |
756,471.9097 |
0.0802 EUR |
0.0739 EUR |
0.0802 EUR |
0.0744 EUR |
| 2025-04-04 |
0.0798 EUR |
1,774,698.1454 |
0.0820 EUR |
0.0760 EUR |
0.0841 EUR |
0.0818 EUR |
| 2025-04-03 |
0.0781 EUR |
16,107,254.3836 |
0.0728 EUR |
0.0716 EUR |
0.0824 EUR |
0.0813 EUR |
| 2025-04-02 |
0.0705 EUR |
4,715,613.6748 |
0.0727 EUR |
0.0679 EUR |
0.0749 EUR |
0.0722 EUR |
| 2025-04-01 |
0.0762 EUR |
1,421,275.4698 |
0.0760 EUR |
0.0738 EUR |
0.0779 EUR |
0.0747 EUR |
| 2025-03-31 |
0.0775 EUR |
1,151,953.0977 |
0.0786 EUR |
0.0746 EUR |
0.0790 EUR |
0.0768 EUR |
| 2025-03-30 |
0.0778 EUR |
2,321,202.1570 |
0.0776 EUR |
0.0764 EUR |
0.0802 EUR |
0.0776 EUR |
| 2025-03-29 |
0.0806 EUR |
888,007.9088 |
0.0855 EUR |
0.0768 EUR |
0.0882 EUR |
0.0778 EUR |
| 2025-03-28 |
0.0885 EUR |
936,220.2249 |
0.0939 EUR |
0.0825 EUR |
0.0946 EUR |
0.0833 EUR |
| 2025-03-27 |
0.0965 EUR |
1,412,211.7473 |
0.0962 EUR |
0.0938 EUR |
0.1002 EUR |
0.0944 EUR |
| 2025-03-26 |
0.0936 EUR |
2,830,151.9374 |
0.0938 EUR |
0.0912 EUR |
0.0972 EUR |
0.0944 EUR |
| 2025-03-25 |
0.0941 EUR |
2,980,853.3703 |
0.0980 EUR |
0.0914 EUR |
0.0980 EUR |
0.0939 EUR |
| 2025-03-24 |
0.0973 EUR |
6,181,334.8889 |
0.0996 EUR |
0.0943 EUR |
0.1003 EUR |
0.0970 EUR |
| 2025-03-23 |
0.1075 EUR |
36,319,479.0162 |
0.0820 EUR |
0.0820 EUR |
0.1231 EUR |
0.0990 EUR |
| 2025-03-22 |
0.0796 EUR |
1,999,442.7361 |
0.0761 EUR |
0.0761 EUR |
0.0874 EUR |
0.0830 EUR |
| 2025-03-21 |
0.0763 EUR |
2,377,271.5592 |
0.0759 EUR |
0.0740 EUR |
0.0780 EUR |
0.0759 EUR |
| 2025-03-20 |
0.0777 EUR |
2,252,366.4399 |
0.0807 EUR |
0.0748 EUR |
0.0816 EUR |
0.0758 EUR |
| 2025-03-19 |
0.0779 EUR |
3,250,209.1207 |
0.0783 EUR |
0.0763 EUR |
0.0800 EUR |
0.0768 EUR |