Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0549 EUR |
2,806,146.9724 |
0.0550 EUR |
0.0539 EUR |
0.0562 EUR |
0.0555 EUR |
| 2025-07-07 |
0.0553 EUR |
1,948,349.4214 |
0.0564 EUR |
0.0542 EUR |
0.0570 EUR |
0.0546 EUR |
| 2025-07-06 |
0.0561 EUR |
1,182,253.4164 |
0.0564 EUR |
0.0549 EUR |
0.0571 EUR |
0.0564 EUR |
| 2025-07-05 |
0.0561 EUR |
1,081,590.8990 |
0.0567 EUR |
0.0552 EUR |
0.0572 EUR |
0.0558 EUR |
| 2025-07-04 |
0.0579 EUR |
1,918,907.3682 |
0.0606 EUR |
0.0557 EUR |
0.0609 EUR |
0.0560 EUR |
| 2025-07-03 |
0.0626 EUR |
3,781,324.7782 |
0.0627 EUR |
0.0604 EUR |
0.0645 EUR |
0.0605 EUR |
| 2025-07-02 |
0.0610 EUR |
6,029,453.5815 |
0.0599 EUR |
0.0578 EUR |
0.0642 EUR |
0.0626 EUR |
| 2025-07-01 |
0.0609 EUR |
6,389,013.5688 |
0.0631 EUR |
0.0584 EUR |
0.0637 EUR |
0.0595 EUR |
| 2025-06-30 |
0.0628 EUR |
3,140,014.8490 |
0.0668 EUR |
0.0605 EUR |
0.0668 EUR |
0.0611 EUR |
| 2025-06-29 |
0.0665 EUR |
3,941,677.1497 |
0.0665 EUR |
0.0632 EUR |
0.0672 EUR |
0.0646 EUR |
| 2025-06-28 |
0.0636 EUR |
18,384,333.3849 |
0.0565 EUR |
0.0553 EUR |
0.0705 EUR |
0.0689 EUR |
| 2025-06-27 |
0.0540 EUR |
9,421,947.4513 |
0.0576 EUR |
0.0524 EUR |
0.0585 EUR |
0.0563 EUR |
| 2025-06-26 |
0.0568 EUR |
33,179,058.2771 |
0.0512 EUR |
0.0512 EUR |
0.0618 EUR |
0.0587 EUR |
| 2025-06-25 |
0.0531 EUR |
1,815,027.3807 |
0.0542 EUR |
0.0511 EUR |
0.0544 EUR |
0.0519 EUR |
| 2025-06-24 |
0.0516 EUR |
1,079,306.3499 |
0.0526 EUR |
0.0522 EUR |
0.0548 EUR |
0.0534 EUR |
| 2025-06-23 |
0.0479 EUR |
3,980,950.0340 |
0.0472 EUR |
0.0470 EUR |
0.0516 EUR |
0.0513 EUR |
| 2025-06-22 |
0.0486 EUR |
2,688,095.5579 |
0.0500 EUR |
0.0456 EUR |
0.0507 EUR |
0.0458 EUR |
| 2025-06-21 |
0.0527 EUR |
5,806,603.2951 |
0.0532 EUR |
0.0499 EUR |
0.0538 EUR |
0.0505 EUR |
| 2025-06-20 |
0.0555 EUR |
1,261,344.5533 |
0.0558 EUR |
0.0537 EUR |
0.0569 EUR |
0.0539 EUR |
| 2025-06-19 |
0.0557 EUR |
2,144,625.2553 |
0.0572 EUR |
0.0544 EUR |
0.0578 EUR |
0.0558 EUR |
| 2025-06-18 |
0.0554 EUR |
1,634,067.5082 |
0.0562 EUR |
0.0533 EUR |
0.0576 EUR |
0.0552 EUR |
| 2025-06-17 |
0.0569 EUR |
3,423,281.8254 |
0.0579 EUR |
0.0545 EUR |
0.0590 EUR |
0.0558 EUR |
| 2025-06-16 |
0.0596 EUR |
2,963,490.3624 |
0.0588 EUR |
0.0579 EUR |
0.0617 EUR |
0.0612 EUR |
| 2025-06-15 |
0.0581 EUR |
1,314,653.4466 |
0.0581 EUR |
0.0577 EUR |
0.0594 EUR |
0.0590 EUR |
| 2025-06-14 |
0.0591 EUR |
1,379,388.1561 |
0.0593 EUR |
0.0585 EUR |
0.0600 EUR |
0.0587 EUR |
| 2025-06-13 |
0.0586 EUR |
2,400,969.5918 |
0.0597 EUR |
0.0549 EUR |
0.0601 EUR |
0.0572 EUR |
| 2025-06-12 |
0.0635 EUR |
1,714,891.0373 |
0.0646 EUR |
0.0614 EUR |
0.0646 EUR |
0.0628 EUR |
| 2025-06-11 |
0.0685 EUR |
2,301,908.6486 |
0.0697 EUR |
0.0666 EUR |
0.0697 EUR |
0.0670 EUR |
| 2025-06-10 |
0.0659 EUR |
407,928.7043 |
0.0680 EUR |
0.0655 EUR |
0.0684 EUR |
0.0665 EUR |
| 2025-06-09 |
0.0645 EUR |
596,124.0255 |
0.0649 EUR |
0.0623 EUR |
0.0658 EUR |
0.0655 EUR |
| 2025-06-08 |
0.0642 EUR |
4,014,452.4313 |
0.0648 EUR |
0.0630 EUR |
0.0656 EUR |
0.0653 EUR |
| 2025-06-07 |
0.0658 EUR |
724,552.1734 |
0.0635 EUR |
0.0632 EUR |
0.0672 EUR |
0.0652 EUR |
| 2025-06-06 |
0.0627 EUR |
2,732,925.2723 |
0.0619 EUR |
0.0614 EUR |
0.0651 EUR |
0.0633 EUR |
| 2025-06-05 |
0.0655 EUR |
2,175,031.1373 |
0.0678 EUR |
0.0610 EUR |
0.0678 EUR |
0.0610 EUR |
| 2025-06-04 |
0.0714 EUR |
1,926,572.1300 |
0.0718 EUR |
0.0682 EUR |
0.0730 EUR |
0.0684 EUR |
| 2025-06-03 |
0.0733 EUR |
1,582,084.2221 |
0.0718 EUR |
0.0717 EUR |
0.0748 EUR |
0.0736 EUR |
| 2025-06-02 |
0.0695 EUR |
3,142,867.9013 |
0.0720 EUR |
0.0682 EUR |
0.0726 EUR |
0.0715 EUR |
| 2025-06-01 |
0.0692 EUR |
1,185,755.5005 |
0.0689 EUR |
0.0674 EUR |
0.0718 EUR |
0.0714 EUR |
| 2025-05-31 |
0.0695 EUR |
5,709,586.5742 |
0.0710 EUR |
0.0665 EUR |
0.0710 EUR |
0.0694 EUR |
| 2025-05-30 |
0.0809 EUR |
3,236,520.8560 |
0.0847 EUR |
0.0765 EUR |
0.0847 EUR |
0.0766 EUR |
| 2025-05-29 |
0.0869 EUR |
2,475,513.9295 |
0.0910 EUR |
0.0843 EUR |
0.0932 EUR |
0.0848 EUR |
| 2025-05-28 |
0.0888 EUR |
2,611,418.7018 |
0.0907 EUR |
0.0868 EUR |
0.0924 EUR |
0.0880 EUR |
| 2025-05-27 |
0.0913 EUR |
2,846,245.7003 |
0.0894 EUR |
0.0865 EUR |
0.0942 EUR |
0.0909 EUR |
| 2025-05-26 |
0.0878 EUR |
1,608,993.7675 |
0.0869 EUR |
0.0858 EUR |
0.0895 EUR |
0.0885 EUR |
| 2025-05-25 |
0.0835 EUR |
2,283,224.3128 |
0.0856 EUR |
0.0809 EUR |
0.0857 EUR |
0.0825 EUR |
| 2025-05-24 |
0.0882 EUR |
862,147.6764 |
0.0848 EUR |
0.0848 EUR |
0.0901 EUR |
0.0870 EUR |
| 2025-05-23 |
0.0931 EUR |
4,207,174.1628 |
0.0959 EUR |
0.0867 EUR |
0.0980 EUR |
0.0867 EUR |
| 2025-05-22 |
0.0962 EUR |
4,126,379.5434 |
0.0869 EUR |
0.0869 EUR |
0.1017 EUR |
0.0972 EUR |
| 2025-05-21 |
0.0857 EUR |
2,179,893.5365 |
0.0851 EUR |
0.0834 EUR |
0.0893 EUR |
0.0867 EUR |
| 2025-05-20 |
0.0837 EUR |
2,200,923.3191 |
0.0847 EUR |
0.0810 EUR |
0.0857 EUR |
0.0841 EUR |