Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0671 EUR |
7,638,384.0225 |
0.0691 EUR |
0.0627 EUR |
0.0697 EUR |
0.0630 EUR |
| 2025-10-15 |
0.0716 EUR |
10,702,463.9550 |
0.0720 EUR |
0.0681 EUR |
0.0762 EUR |
0.0694 EUR |
| 2025-10-14 |
0.0705 EUR |
10,672,025.9755 |
0.0762 EUR |
0.0668 EUR |
0.0762 EUR |
0.0725 EUR |
| 2025-10-13 |
0.0736 EUR |
8,947,993.4453 |
0.0694 EUR |
0.0679 EUR |
0.0773 EUR |
0.0767 EUR |
| 2025-10-12 |
0.0665 EUR |
6,838,588.8897 |
0.0632 EUR |
0.0602 EUR |
0.0737 EUR |
0.0701 EUR |
| 2025-10-11 |
0.0652 EUR |
19,067,087.7654 |
0.0660 EUR |
0.0623 EUR |
0.0717 EUR |
0.0646 EUR |
| 2025-10-10 |
0.0902 EUR |
7,327,192.9724 |
0.0980 EUR |
0.0846 EUR |
0.0983 EUR |
0.0849 EUR |
| 2025-10-09 |
0.0959 EUR |
4,536,951.3284 |
0.1012 EUR |
0.0935 EUR |
0.1012 EUR |
0.0972 EUR |
| 2025-10-08 |
0.1020 EUR |
8,339,888.3022 |
0.1060 EUR |
0.0980 EUR |
0.1071 EUR |
0.1023 EUR |
| 2025-10-07 |
0.1147 EUR |
15,615,560.2454 |
0.1132 EUR |
0.1070 EUR |
0.1262 EUR |
0.1084 EUR |
| 2025-10-06 |
0.1083 EUR |
10,230,239.8440 |
0.1010 EUR |
0.0986 EUR |
0.1140 EUR |
0.1131 EUR |
| 2025-10-05 |
0.1014 EUR |
3,074,735.8784 |
0.0986 EUR |
0.0972 EUR |
0.1060 EUR |
0.1010 EUR |
| 2025-10-04 |
0.0994 EUR |
6,321,450.9744 |
0.1029 EUR |
0.0964 EUR |
0.1038 EUR |
0.0972 EUR |
| 2025-10-03 |
0.1000 EUR |
15,144,045.6132 |
0.0954 EUR |
0.0928 EUR |
0.1058 EUR |
0.1037 EUR |
| 2025-10-02 |
0.0969 EUR |
8,718,854.3808 |
0.0960 EUR |
0.0946 EUR |
0.0995 EUR |
0.0955 EUR |
| 2025-10-01 |
0.0919 EUR |
3,937,280.6156 |
0.0847 EUR |
0.0844 EUR |
0.0977 EUR |
0.0953 EUR |
| 2025-09-30 |
0.0857 EUR |
5,680,057.8056 |
0.0882 EUR |
0.0831 EUR |
0.0887 EUR |
0.0867 EUR |
| 2025-09-29 |
0.0902 EUR |
6,499,007.1659 |
0.0933 EUR |
0.0870 EUR |
0.0935 EUR |
0.0895 EUR |
| 2025-09-28 |
0.0898 EUR |
5,126,623.2236 |
0.0900 EUR |
0.0858 EUR |
0.0939 EUR |
0.0931 EUR |
| 2025-09-27 |
0.0919 EUR |
9,296,681.8136 |
0.0890 EUR |
0.0889 EUR |
0.0959 EUR |
0.0907 EUR |
| 2025-09-26 |
0.0892 EUR |
6,016,518.0619 |
0.0884 EUR |
0.0853 EUR |
0.0915 EUR |
0.0899 EUR |
| 2025-09-25 |
0.0881 EUR |
11,421,597.8238 |
0.0903 EUR |
0.0816 EUR |
0.0933 EUR |
0.0872 EUR |
| 2025-09-24 |
0.0898 EUR |
9,930,297.1048 |
0.0846 EUR |
0.0820 EUR |
0.0946 EUR |
0.0902 EUR |
| 2025-09-23 |
0.0870 EUR |
9,068,654.1874 |
0.0882 EUR |
0.0841 EUR |
0.0915 EUR |
0.0859 EUR |
| 2025-09-22 |
0.0899 EUR |
10,808,734.8509 |
0.0955 EUR |
0.0831 EUR |
0.0955 EUR |
0.0846 EUR |
| 2025-09-21 |
0.1002 EUR |
7,818,748.6553 |
0.1020 EUR |
0.0975 EUR |
0.1035 EUR |
0.0985 EUR |
| 2025-09-20 |
0.1030 EUR |
24,393,697.2023 |
0.0936 EUR |
0.0929 EUR |
0.1100 EUR |
0.1022 EUR |
| 2025-09-19 |
0.0989 EUR |
19,741,117.0781 |
0.1023 EUR |
0.0926 EUR |
0.1038 EUR |
0.0934 EUR |
| 2025-09-18 |
0.0968 EUR |
47,727,055.0472 |
0.0855 EUR |
0.0843 EUR |
0.1041 EUR |
0.1006 EUR |
| 2025-09-17 |
0.0794 EUR |
22,707,158.6316 |
0.0753 EUR |
0.0739 EUR |
0.0838 EUR |
0.0795 EUR |
| 2025-09-16 |
0.0739 EUR |
3,384,567.2938 |
0.0744 EUR |
0.0726 EUR |
0.0752 EUR |
0.0749 EUR |
| 2025-09-15 |
0.0758 EUR |
4,627,531.0820 |
0.0781 EUR |
0.0724 EUR |
0.0794 EUR |
0.0749 EUR |
| 2025-09-14 |
0.0781 EUR |
3,676,362.6875 |
0.0798 EUR |
0.0756 EUR |
0.0799 EUR |
0.0769 EUR |
| 2025-09-13 |
0.0806 EUR |
6,627,773.5836 |
0.0805 EUR |
0.0784 EUR |
0.0826 EUR |
0.0802 EUR |
| 2025-09-12 |
0.0812 EUR |
4,140,023.4802 |
0.0812 EUR |
0.0792 EUR |
0.0842 EUR |
0.0810 EUR |
| 2025-09-11 |
0.0791 EUR |
5,801,020.8147 |
0.0809 EUR |
0.0765 EUR |
0.0809 EUR |
0.0799 EUR |
| 2025-09-10 |
0.0805 EUR |
27,570,187.2161 |
0.0730 EUR |
0.0721 EUR |
0.0915 EUR |
0.0809 EUR |
| 2025-09-09 |
0.0750 EUR |
8,919,791.3604 |
0.0704 EUR |
0.0700 EUR |
0.0796 EUR |
0.0722 EUR |
| 2025-09-08 |
0.0689 EUR |
2,881,703.4504 |
0.0667 EUR |
0.0667 EUR |
0.0704 EUR |
0.0699 EUR |
| 2025-09-07 |
0.0666 EUR |
1,821,729.8053 |
0.0673 EUR |
0.0658 EUR |
0.0681 EUR |
0.0670 EUR |
| 2025-09-06 |
0.0666 EUR |
1,974,697.8418 |
0.0662 EUR |
0.0657 EUR |
0.0679 EUR |
0.0671 EUR |
| 2025-09-05 |
0.0654 EUR |
789,637.0475 |
0.0646 EUR |
0.0640 EUR |
0.0668 EUR |
0.0659 EUR |
| 2025-09-04 |
0.0662 EUR |
3,983,202.6643 |
0.0684 EUR |
0.0644 EUR |
0.0684 EUR |
0.0651 EUR |
| 2025-09-03 |
0.0679 EUR |
2,768,197.7733 |
0.0666 EUR |
0.0666 EUR |
0.0698 EUR |
0.0685 EUR |
| 2025-09-02 |
0.0674 EUR |
3,650,067.4426 |
0.0660 EUR |
0.0655 EUR |
0.0683 EUR |
0.0672 EUR |
| 2025-09-01 |
0.0688 EUR |
3,097,202.6620 |
0.0709 EUR |
0.0650 EUR |
0.0710 EUR |
0.0654 EUR |
| 2025-08-31 |
0.0742 EUR |
2,869,644.3331 |
0.0764 EUR |
0.0720 EUR |
0.0764 EUR |
0.0724 EUR |
| 2025-08-30 |
0.0735 EUR |
13,278,831.2593 |
0.0717 EUR |
0.0685 EUR |
0.0778 EUR |
0.0748 EUR |
| 2025-08-29 |
0.0778 EUR |
61,712,656.5883 |
0.0700 EUR |
0.0682 EUR |
0.0900 EUR |
0.0710 EUR |
| 2025-08-28 |
0.0691 EUR |
26,566,577.2260 |
0.0623 EUR |
0.0617 EUR |
0.0736 EUR |
0.0673 EUR |