Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0630 EUR |
1,437,401.0486 |
0.0626 EUR |
0.0622 EUR |
0.0650 EUR |
0.0625 EUR |
| 2025-08-26 |
0.0620 EUR |
2,425,372.9395 |
0.0617 EUR |
0.0613 EUR |
0.0631 EUR |
0.0626 EUR |
| 2025-08-25 |
0.0655 EUR |
4,048,276.5821 |
0.0694 EUR |
0.0616 EUR |
0.0709 EUR |
0.0616 EUR |
| 2025-08-24 |
0.0691 EUR |
3,994,989.3419 |
0.0714 EUR |
0.0677 EUR |
0.0725 EUR |
0.0701 EUR |
| 2025-08-23 |
0.0722 EUR |
1,201,503.7200 |
0.0727 EUR |
0.0698 EUR |
0.0727 EUR |
0.0719 EUR |
| 2025-08-22 |
0.0701 EUR |
5,535,928.0973 |
0.0677 EUR |
0.0649 EUR |
0.0733 EUR |
0.0724 EUR |
| 2025-08-21 |
0.0680 EUR |
2,872,402.9371 |
0.0692 EUR |
0.0672 EUR |
0.0695 EUR |
0.0683 EUR |
| 2025-08-20 |
0.0677 EUR |
3,723,747.2529 |
0.0649 EUR |
0.0644 EUR |
0.0697 EUR |
0.0695 EUR |
| 2025-08-19 |
0.0674 EUR |
2,577,419.5994 |
0.0678 EUR |
0.0645 EUR |
0.0692 EUR |
0.0653 EUR |
| 2025-08-18 |
0.0683 EUR |
2,796,945.7503 |
0.0710 EUR |
0.0666 EUR |
0.0710 EUR |
0.0683 EUR |
| 2025-08-17 |
0.0715 EUR |
1,798,247.6383 |
0.0705 EUR |
0.0705 EUR |
0.0735 EUR |
0.0719 EUR |
| 2025-08-16 |
0.0690 EUR |
1,671,908.0983 |
0.0688 EUR |
0.0679 EUR |
0.0703 EUR |
0.0699 EUR |
| 2025-08-15 |
0.0691 EUR |
2,303,856.7101 |
0.0696 EUR |
0.0665 EUR |
0.0719 EUR |
0.0682 EUR |
| 2025-08-14 |
0.0737 EUR |
11,367,777.6630 |
0.0778 EUR |
0.0686 EUR |
0.0791 EUR |
0.0693 EUR |
| 2025-08-13 |
0.0769 EUR |
6,520,603.5176 |
0.0757 EUR |
0.0746 EUR |
0.0785 EUR |
0.0775 EUR |
| 2025-08-12 |
0.0732 EUR |
2,284,580.6506 |
0.0726 EUR |
0.0705 EUR |
0.0768 EUR |
0.0767 EUR |
| 2025-08-11 |
0.0760 EUR |
3,438,153.7512 |
0.0766 EUR |
0.0729 EUR |
0.0786 EUR |
0.0747 EUR |
| 2025-08-10 |
0.0763 EUR |
3,474,635.0228 |
0.0778 EUR |
0.0734 EUR |
0.0790 EUR |
0.0761 EUR |
| 2025-08-09 |
0.0793 EUR |
9,995,012.7784 |
0.0782 EUR |
0.0775 EUR |
0.0819 EUR |
0.0775 EUR |
| 2025-08-08 |
0.0779 EUR |
12,518,523.5878 |
0.0705 EUR |
0.0690 EUR |
0.0850 EUR |
0.0777 EUR |
| 2025-08-07 |
0.0693 EUR |
2,379,261.4863 |
0.0678 EUR |
0.0670 EUR |
0.0717 EUR |
0.0705 EUR |
| 2025-08-06 |
0.0684 EUR |
3,952,041.3729 |
0.0667 EUR |
0.0642 EUR |
0.0712 EUR |
0.0677 EUR |
| 2025-08-05 |
0.0671 EUR |
2,435,007.0116 |
0.0694 EUR |
0.0649 EUR |
0.0694 EUR |
0.0656 EUR |
| 2025-08-04 |
0.0670 EUR |
3,336,396.1497 |
0.0652 EUR |
0.0652 EUR |
0.0695 EUR |
0.0695 EUR |
| 2025-08-03 |
0.0649 EUR |
5,044,046.0724 |
0.0625 EUR |
0.0617 EUR |
0.0657 EUR |
0.0657 EUR |
| 2025-08-02 |
0.0633 EUR |
3,603,403.1830 |
0.0640 EUR |
0.0609 EUR |
0.0652 EUR |
0.0624 EUR |
| 2025-08-01 |
0.0659 EUR |
4,021,786.7874 |
0.0671 EUR |
0.0632 EUR |
0.0684 EUR |
0.0640 EUR |
| 2025-07-31 |
0.0722 EUR |
4,260,217.1256 |
0.0712 EUR |
0.0673 EUR |
0.0746 EUR |
0.0677 EUR |
| 2025-07-30 |
0.0700 EUR |
5,321,205.0127 |
0.0719 EUR |
0.0674 EUR |
0.0720 EUR |
0.0707 EUR |
| 2025-07-29 |
0.0730 EUR |
6,289,241.7250 |
0.0707 EUR |
0.0693 EUR |
0.0754 EUR |
0.0711 EUR |
| 2025-07-28 |
0.0749 EUR |
2,222,290.5916 |
0.0759 EUR |
0.0702 EUR |
0.0772 EUR |
0.0706 EUR |
| 2025-07-27 |
0.0743 EUR |
2,872,702.9459 |
0.0718 EUR |
0.0718 EUR |
0.0758 EUR |
0.0755 EUR |
| 2025-07-26 |
0.0722 EUR |
3,925,894.1745 |
0.0715 EUR |
0.0715 EUR |
0.0731 EUR |
0.0721 EUR |
| 2025-07-25 |
0.0696 EUR |
1,585,891.2560 |
0.0678 EUR |
0.0670 EUR |
0.0714 EUR |
0.0709 EUR |
| 2025-07-24 |
0.0693 EUR |
4,307,292.4555 |
0.0705 EUR |
0.0654 EUR |
0.0720 EUR |
0.0695 EUR |
| 2025-07-23 |
0.0746 EUR |
7,411,060.1055 |
0.0801 EUR |
0.0690 EUR |
0.0801 EUR |
0.0707 EUR |
| 2025-07-22 |
0.0805 EUR |
4,814,581.2310 |
0.0839 EUR |
0.0782 EUR |
0.0857 EUR |
0.0783 EUR |
| 2025-07-21 |
0.0848 EUR |
8,631,738.2668 |
0.0814 EUR |
0.0795 EUR |
0.0892 EUR |
0.0840 EUR |
| 2025-07-20 |
0.0801 EUR |
5,755,064.7557 |
0.0777 EUR |
0.0773 EUR |
0.0825 EUR |
0.0805 EUR |
| 2025-07-19 |
0.0769 EUR |
2,533,308.7940 |
0.0762 EUR |
0.0741 EUR |
0.0783 EUR |
0.0779 EUR |
| 2025-07-18 |
0.0792 EUR |
5,327,341.7482 |
0.0798 EUR |
0.0739 EUR |
0.0829 EUR |
0.0760 EUR |
| 2025-07-17 |
0.0763 EUR |
3,982,514.5957 |
0.0748 EUR |
0.0730 EUR |
0.0798 EUR |
0.0775 EUR |
| 2025-07-16 |
0.0751 EUR |
7,392,998.9452 |
0.0729 EUR |
0.0710 EUR |
0.0776 EUR |
0.0761 EUR |
| 2025-07-15 |
0.0694 EUR |
4,594,918.7426 |
0.0693 EUR |
0.0657 EUR |
0.0728 EUR |
0.0727 EUR |
| 2025-07-14 |
0.0698 EUR |
5,695,378.8060 |
0.0682 EUR |
0.0679 EUR |
0.0723 EUR |
0.0692 EUR |
| 2025-07-13 |
0.0688 EUR |
5,597,231.0153 |
0.0639 EUR |
0.0639 EUR |
0.0725 EUR |
0.0686 EUR |
| 2025-07-12 |
0.0649 EUR |
2,551,851.9446 |
0.0661 EUR |
0.0616 EUR |
0.0670 EUR |
0.0639 EUR |
| 2025-07-11 |
0.0664 EUR |
8,534,424.2768 |
0.0629 EUR |
0.0622 EUR |
0.0718 EUR |
0.0705 EUR |
| 2025-07-10 |
0.0599 EUR |
2,702,824.6416 |
0.0572 EUR |
0.0570 EUR |
0.0624 EUR |
0.0620 EUR |
| 2025-07-09 |
0.0573 EUR |
4,334,928.2690 |
0.0555 EUR |
0.0552 EUR |
0.0588 EUR |
0.0584 EUR |