Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-30 |
0.2254 EUR |
1,162,546.7536 |
0.2054 EUR |
0.2043 EUR |
0.2372 EUR |
0.2364 EUR |
2025-01-29 |
0.2105 EUR |
1,725,507.3654 |
0.1926 EUR |
0.1926 EUR |
0.2210 EUR |
0.2080 EUR |
2025-01-28 |
0.2046 EUR |
338,052.5518 |
0.2070 EUR |
0.1899 EUR |
0.2097 EUR |
0.1909 EUR |
2025-01-27 |
0.2007 EUR |
885,687.4860 |
0.2102 EUR |
0.1900 EUR |
0.2102 EUR |
0.2038 EUR |
2025-01-26 |
0.2184 EUR |
204,414.2884 |
0.2156 EUR |
0.2138 EUR |
0.2231 EUR |
0.2191 EUR |
2025-01-25 |
0.2197 EUR |
576,107.6695 |
0.2138 EUR |
0.2108 EUR |
0.2238 EUR |
0.2177 EUR |
2025-01-24 |
0.2190 EUR |
479,343.1630 |
0.2171 EUR |
0.2112 EUR |
0.2251 EUR |
0.2163 EUR |
2025-01-23 |
0.2167 EUR |
954,970.3946 |
0.2211 EUR |
0.2107 EUR |
0.2221 EUR |
0.2205 EUR |
2025-01-22 |
0.2268 EUR |
229,758.5270 |
0.2288 EUR |
0.2225 EUR |
0.2303 EUR |
0.2235 EUR |
2025-01-21 |
0.2285 EUR |
1,663,468.7419 |
0.2200 EUR |
0.2131 EUR |
0.2339 EUR |
0.2280 EUR |
2025-01-20 |
0.2254 EUR |
1,478,233.3009 |
0.2235 EUR |
0.2140 EUR |
0.2405 EUR |
0.2260 EUR |
2025-01-19 |
0.2343 EUR |
1,482,334.6671 |
0.2468 EUR |
0.2204 EUR |
0.2503 EUR |
0.2220 EUR |
2025-01-18 |
0.2452 EUR |
277,985.8892 |
0.2636 EUR |
0.2397 EUR |
0.2652 EUR |
0.2418 EUR |
2025-01-17 |
0.2584 EUR |
251,973.1629 |
0.2503 EUR |
0.2503 EUR |
0.2623 EUR |
0.2562 EUR |
2025-01-16 |
0.2513 EUR |
317,873.9940 |
0.2566 EUR |
0.2450 EUR |
0.2569 EUR |
0.2521 EUR |
2025-01-15 |
0.2420 EUR |
349,840.8444 |
0.2396 EUR |
0.2310 EUR |
0.2565 EUR |
0.2529 EUR |
2025-01-14 |
0.2358 EUR |
199,549.9920 |
0.2332 EUR |
0.2326 EUR |
0.2407 EUR |
0.2370 EUR |
2025-01-13 |
0.2243 EUR |
698,089.0707 |
0.2436 EUR |
0.2163 EUR |
0.2500 EUR |
0.2224 EUR |
2025-01-12 |
0.2475 EUR |
64,151.5801 |
0.2485 EUR |
0.2430 EUR |
0.2491 EUR |
0.2430 EUR |
2025-01-11 |
0.2466 EUR |
101,722.1922 |
0.2477 EUR |
0.2443 EUR |
0.2540 EUR |
0.2528 EUR |
2025-01-10 |
0.2494 EUR |
181,337.3930 |
0.2461 EUR |
0.2400 EUR |
0.2544 EUR |
0.2496 EUR |
2025-01-09 |
0.2485 EUR |
251,571.1606 |
0.2550 EUR |
0.2388 EUR |
0.2574 EUR |
0.2427 EUR |
2025-01-08 |
0.2511 EUR |
491,822.3822 |
0.2619 EUR |
0.2378 EUR |
0.2638 EUR |
0.2492 EUR |
2025-01-07 |
0.2754 EUR |
780,153.9914 |
0.2927 EUR |
0.2610 EUR |
0.2943 EUR |
0.2630 EUR |
2025-01-06 |
0.2982 EUR |
259,989.5397 |
0.3012 EUR |
0.2915 EUR |
0.3053 EUR |
0.2928 EUR |
2025-01-05 |
0.2991 EUR |
124,605.5077 |
0.3020 EUR |
0.2940 EUR |
0.3034 EUR |
0.3020 EUR |
2025-01-04 |
0.3047 EUR |
162,535.7078 |
0.3091 EUR |
0.2984 EUR |
0.3095 EUR |
0.3034 EUR |
2025-01-03 |
0.3037 EUR |
273,769.5076 |
0.2964 EUR |
0.2900 EUR |
0.3134 EUR |
0.3070 EUR |
2025-01-02 |
0.2967 EUR |
266,649.4577 |
0.2840 EUR |
0.2809 EUR |
0.3060 EUR |
0.2963 EUR |
2025-01-01 |
0.2749 EUR |
259,988.4850 |
0.2778 EUR |
0.2658 EUR |
0.2829 EUR |
0.2808 EUR |
2024-12-31 |
0.2790 EUR |
287,688.5044 |
0.2795 EUR |
0.2667 EUR |
0.2914 EUR |
0.2780 EUR |
2024-12-30 |
0.2866 EUR |
1,053,727.0320 |
0.2784 EUR |
0.2777 EUR |
0.2976 EUR |
0.2784 EUR |
2024-12-29 |
0.2807 EUR |
387,792.7393 |
0.2874 EUR |
0.2750 EUR |
0.3000 EUR |
0.2758 EUR |
2024-12-28 |
0.2813 EUR |
477,560.7679 |
0.2883 EUR |
0.2730 EUR |
0.2938 EUR |
0.2866 EUR |
2024-12-27 |
0.2954 EUR |
1,240,489.6417 |
0.2616 EUR |
0.2600 EUR |
0.3098 EUR |
0.2877 EUR |
2024-12-26 |
0.2637 EUR |
162,709.9301 |
0.2770 EUR |
0.2558 EUR |
0.2785 EUR |
0.2595 EUR |
2024-12-25 |
0.2826 EUR |
166,016.5904 |
0.2826 EUR |
0.2767 EUR |
0.2913 EUR |
0.2771 EUR |
2024-12-24 |
0.2769 EUR |
366,293.9200 |
0.2810 EUR |
0.2676 EUR |
0.2862 EUR |
0.2814 EUR |
2024-12-23 |
0.2485 EUR |
145,404.6423 |
0.2482 EUR |
0.2430 EUR |
0.2583 EUR |
0.2492 EUR |
2024-12-22 |
0.2487 EUR |
255,483.6593 |
0.2516 EUR |
0.2415 EUR |
0.2600 EUR |
0.2487 EUR |
2024-12-21 |
0.2707 EUR |
380,865.5842 |
0.2701 EUR |
0.2480 EUR |
0.2874 EUR |
0.2516 EUR |
2024-12-20 |
0.2404 EUR |
1,687,122.4821 |
0.2568 EUR |
0.2261 EUR |
0.2751 EUR |
0.2681 EUR |
2024-12-19 |
0.2622 EUR |
1,004,796.9305 |
0.2830 EUR |
0.2466 EUR |
0.2871 EUR |
0.2605 EUR |
2024-12-18 |
0.2948 EUR |
815,864.3933 |
0.3015 EUR |
0.2725 EUR |
0.3029 EUR |
0.2892 EUR |
2024-12-17 |
0.3084 EUR |
482,162.1623 |
0.3130 EUR |
0.2990 EUR |
0.3218 EUR |
0.2990 EUR |
2024-12-16 |
0.3200 EUR |
425,789.7069 |
0.3365 EUR |
0.3075 EUR |
0.3432 EUR |
0.3195 EUR |
2024-12-15 |
0.3236 EUR |
1,194,126.6935 |
0.3160 EUR |
0.2990 EUR |
0.3382 EUR |
0.3346 EUR |
2024-12-14 |
0.3078 EUR |
725,523.1362 |
0.3117 EUR |
0.2950 EUR |
0.3182 EUR |
0.3164 EUR |
2024-12-13 |
0.3129 EUR |
411,959.8402 |
0.3190 EUR |
0.3043 EUR |
0.3212 EUR |
0.3088 EUR |
2024-12-12 |
0.3280 EUR |
650,524.2208 |
0.3282 EUR |
0.3138 EUR |
0.3416 EUR |
0.3190 EUR |