Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-11 |
0.3122 EUR |
455,580.2877 |
0.2900 EUR |
0.2844 EUR |
0.3315 EUR |
0.3308 EUR |
| 2024-12-10 |
0.2892 EUR |
980,170.8675 |
0.3000 EUR |
0.2722 EUR |
0.3098 EUR |
0.2983 EUR |
| 2024-12-09 |
0.3131 EUR |
2,168,996.9033 |
0.3671 EUR |
0.2511 EUR |
0.3671 EUR |
0.3008 EUR |
| 2024-12-08 |
0.3609 EUR |
673,962.0405 |
0.3694 EUR |
0.3534 EUR |
0.3778 EUR |
0.3656 EUR |
| 2024-12-07 |
0.3731 EUR |
485,662.4213 |
0.3780 EUR |
0.3645 EUR |
0.3800 EUR |
0.3700 EUR |
| 2024-12-06 |
0.3778 EUR |
1,342,870.8263 |
0.3627 EUR |
0.3596 EUR |
0.3918 EUR |
0.3750 EUR |
| 2024-12-05 |
0.3616 EUR |
2,026,066.1438 |
0.3540 EUR |
0.3331 EUR |
0.3820 EUR |
0.3646 EUR |
| 2024-12-04 |
0.3549 EUR |
3,278,925.9998 |
0.3452 EUR |
0.3329 EUR |
0.3701 EUR |
0.3540 EUR |
| 2024-12-03 |
0.3220 EUR |
1,971,274.6759 |
0.3262 EUR |
0.3000 EUR |
0.3401 EUR |
0.3263 EUR |
| 2024-12-02 |
0.3133 EUR |
2,034,416.9563 |
0.3257 EUR |
0.2944 EUR |
0.3281 EUR |
0.3173 EUR |
| 2024-12-01 |
0.3305 EUR |
2,247,422.6972 |
0.3078 EUR |
0.3000 EUR |
0.3527 EUR |
0.3218 EUR |
| 2024-11-30 |
0.3023 EUR |
1,163,857.5128 |
0.2910 EUR |
0.2845 EUR |
0.3176 EUR |
0.3101 EUR |
| 2024-11-29 |
0.2877 EUR |
1,194,315.8023 |
0.2909 EUR |
0.2794 EUR |
0.2975 EUR |
0.2940 EUR |
| 2024-11-28 |
0.2853 EUR |
1,399,909.2999 |
0.2841 EUR |
0.2762 EUR |
0.2927 EUR |
0.2900 EUR |
| 2024-11-27 |
0.2743 EUR |
1,213,888.7170 |
0.2533 EUR |
0.2490 EUR |
0.2902 EUR |
0.2843 EUR |
| 2024-11-26 |
0.2555 EUR |
1,332,756.5859 |
0.2630 EUR |
0.2413 EUR |
0.2772 EUR |
0.2510 EUR |
| 2024-11-25 |
0.2649 EUR |
832,606.4601 |
0.2719 EUR |
0.2520 EUR |
0.2729 EUR |
0.2633 EUR |
| 2024-11-24 |
0.2536 EUR |
922,346.5686 |
0.2524 EUR |
0.2307 EUR |
0.2648 EUR |
0.2597 EUR |
| 2024-11-23 |
0.2406 EUR |
696,817.9141 |
0.2332 EUR |
0.2319 EUR |
0.2626 EUR |
0.2541 EUR |
| 2024-11-22 |
0.2236 EUR |
521,721.5606 |
0.2266 EUR |
0.2160 EUR |
0.2324 EUR |
0.2301 EUR |
| 2024-11-21 |
0.2168 EUR |
578,621.7515 |
0.2093 EUR |
0.2003 EUR |
0.2283 EUR |
0.2249 EUR |
| 2024-11-20 |
0.2164 EUR |
401,588.0428 |
0.2272 EUR |
0.2055 EUR |
0.2272 EUR |
0.2105 EUR |
| 2024-11-19 |
0.2328 EUR |
330,021.5235 |
0.2408 EUR |
0.2222 EUR |
0.2416 EUR |
0.2231 EUR |
| 2024-11-18 |
0.2398 EUR |
353,974.3207 |
0.2330 EUR |
0.2290 EUR |
0.2462 EUR |
0.2421 EUR |
| 2024-11-17 |
0.2393 EUR |
419,509.0433 |
0.2377 EUR |
0.2263 EUR |
0.2441 EUR |
0.2317 EUR |
| 2024-11-16 |
0.2271 EUR |
365,201.4972 |
0.2217 EUR |
0.2216 EUR |
0.2369 EUR |
0.2369 EUR |
| 2024-11-15 |
0.2167 EUR |
861,591.2382 |
0.2183 EUR |
0.2089 EUR |
0.2237 EUR |
0.2229 EUR |
| 2024-11-14 |
0.2270 EUR |
567,685.2090 |
0.2321 EUR |
0.2197 EUR |
0.2443 EUR |
0.2262 EUR |
| 2024-11-13 |
0.2263 EUR |
1,486,565.6868 |
0.2380 EUR |
0.2123 EUR |
0.2424 EUR |
0.2281 EUR |
| 2024-11-12 |
0.2389 EUR |
3,369,839.3916 |
0.2619 EUR |
0.2251 EUR |
0.2668 EUR |
0.2420 EUR |
| 2024-11-11 |
0.2558 EUR |
2,054,737.2989 |
0.2483 EUR |
0.2426 EUR |
0.2688 EUR |
0.2560 EUR |
| 2024-11-10 |
0.2468 EUR |
846,848.2711 |
0.2392 EUR |
0.2378 EUR |
0.2564 EUR |
0.2544 EUR |
| 2024-11-09 |
0.2392 EUR |
1,258,824.3813 |
0.2238 EUR |
0.2225 EUR |
0.2561 EUR |
0.2418 EUR |
| 2024-11-08 |
0.2228 EUR |
560,232.7341 |
0.2240 EUR |
0.2169 EUR |
0.2290 EUR |
0.2224 EUR |
| 2024-11-07 |
0.2216 EUR |
576,075.6939 |
0.2188 EUR |
0.2155 EUR |
0.2321 EUR |
0.2224 EUR |
| 2024-11-06 |
0.2032 EUR |
935,169.8397 |
0.1904 EUR |
0.1904 EUR |
0.2156 EUR |
0.2151 EUR |
| 2024-11-05 |
0.1875 EUR |
305,937.2664 |
0.1821 EUR |
0.1821 EUR |
0.1934 EUR |
0.1895 EUR |
| 2024-11-04 |
0.1851 EUR |
314,312.6812 |
0.1950 EUR |
0.1767 EUR |
0.1950 EUR |
0.1806 EUR |
| 2024-11-03 |
0.1965 EUR |
1,023,222.6532 |
0.2041 EUR |
0.1856 EUR |
0.2094 EUR |
0.1973 EUR |
| 2024-11-02 |
0.2046 EUR |
620,068.6657 |
0.1989 EUR |
0.1968 EUR |
0.2109 EUR |
0.2048 EUR |
| 2024-11-01 |
0.2011 EUR |
161,133.5582 |
0.2043 EUR |
0.1951 EUR |
0.2058 EUR |
0.1985 EUR |
| 2024-10-31 |
0.2116 EUR |
390,085.5676 |
0.2194 EUR |
0.2016 EUR |
0.2194 EUR |
0.2048 EUR |
| 2024-10-30 |
0.2229 EUR |
295,059.3847 |
0.2268 EUR |
0.2189 EUR |
0.2268 EUR |
0.2205 EUR |
| 2024-10-29 |
0.2288 EUR |
649,797.1176 |
0.2198 EUR |
0.2198 EUR |
0.2392 EUR |
0.2283 EUR |
| 2024-10-28 |
0.2147 EUR |
197,951.6515 |
0.2244 EUR |
0.2083 EUR |
0.2244 EUR |
0.2206 EUR |
| 2024-10-27 |
0.2243 EUR |
351,568.5854 |
0.2254 EUR |
0.2216 EUR |
0.2275 EUR |
0.2250 EUR |
| 2024-10-26 |
0.2228 EUR |
447,108.7654 |
0.2216 EUR |
0.2161 EUR |
0.2260 EUR |
0.2244 EUR |
| 2024-10-25 |
0.2427 EUR |
282,319.8016 |
0.2537 EUR |
0.2330 EUR |
0.2537 EUR |
0.2371 EUR |
| 2024-10-24 |
0.2530 EUR |
306,328.3541 |
0.2474 EUR |
0.2474 EUR |
0.2601 EUR |
0.2528 EUR |
| 2024-10-23 |
0.2514 EUR |
166,483.4369 |
0.2608 EUR |
0.2428 EUR |
0.2648 EUR |
0.2494 EUR |