Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |