Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: WAL-EUR12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-05-13 | 0.5844 EUR | 141,708.8408 | 0.5840 EUR | 0.5638 EUR | 0.6000 EUR | 0.5984 EUR |
2025-05-12 | 0.5948 EUR | 211,907.2162 | 0.5892 EUR | 0.5608 EUR | 0.6242 EUR | 0.5776 EUR |
2025-05-11 | 0.5607 EUR | 178,176.0394 | 0.5600 EUR | 0.5410 EUR | 0.5880 EUR | 0.5809 EUR |
2025-05-10 | 0.5411 EUR | 234,013.1303 | 0.5510 EUR | 0.5279 EUR | 0.5575 EUR | 0.5434 EUR |
2025-05-09 | 0.5506 EUR | 387,839.4230 | 0.5630 EUR | 0.5346 EUR | 0.5663 EUR | 0.5407 EUR |
2025-05-08 | 0.5364 EUR | 532,997.9761 | 0.4838 EUR | 0.4826 EUR | 0.5717 EUR | 0.5713 EUR |
2025-05-07 | 0.4888 EUR | 339,585.1249 | 0.4900 EUR | 0.4678 EUR | 0.5183 EUR | 0.4857 EUR |
2025-05-06 | 0.4927 EUR | 355,590.3711 | 0.5261 EUR | 0.4657 EUR | 0.5301 EUR | 0.4828 EUR |
2025-05-05 | 0.5339 EUR | 334,621.8496 | 0.5182 EUR | 0.5052 EUR | 0.5483 EUR | 0.5300 EUR |
2025-05-04 | 0.5076 EUR | 411,591.4654 | 0.5013 EUR | 0.4681 EUR | 0.5389 EUR | 0.5229 EUR |
2025-05-03 | 0.5005 EUR | 339,653.3683 | 0.5107 EUR | 0.4785 EUR | 0.5140 EUR | 0.4876 EUR |
2025-05-02 | 0.5511 EUR | 556,574.6733 | 0.5968 EUR | 0.5082 EUR | 0.6016 EUR | 0.5148 EUR |
2025-05-01 | 0.5651 EUR | 989,049.2036 | 0.4932 EUR | 0.4898 EUR | 0.5950 EUR | 0.5789 EUR |
2025-04-30 | 0.4900 EUR | 300,318.0097 | 0.4925 EUR | 0.4600 EUR | 0.5146 EUR | 0.4823 EUR |
2025-04-29 | 0.5260 EUR | 186,886.3189 | 0.5420 EUR | 0.4890 EUR | 0.5505 EUR | 0.4890 EUR |
2025-04-28 | 0.5672 EUR | 389,309.6419 | 0.5535 EUR | 0.5348 EUR | 0.5911 EUR | 0.5432 EUR |
2025-04-27 | 0.5638 EUR | 3,514,065.9377 | 0.4712 EUR | 0.4629 EUR | 0.6096 EUR | 0.5664 EUR |
2025-04-26 | 0.4724 EUR | 368,251.2072 | 0.4756 EUR | 0.4530 EUR | 0.4916 EUR | 0.4702 EUR |
2025-04-25 | 0.4914 EUR | 372,723.3002 | 0.4686 EUR | 0.4621 EUR | 0.5173 EUR | 0.4787 EUR |
2025-04-24 | 0.4621 EUR | 281,458.9880 | 0.4463 EUR | 0.4396 EUR | 0.4796 EUR | 0.4643 EUR |
2025-04-23 | 0.4346 EUR | 775,403.9302 | 0.4417 EUR | 0.4252 EUR | 0.4725 EUR | 0.4620 EUR |
2025-04-22 | 0.3799 EUR | 248,372.1502 | 0.3584 EUR | 0.3531 EUR | 0.3930 EUR | 0.3852 EUR |
2025-04-21 | 0.3762 EUR | 111,632.8459 | 0.3616 EUR | 0.3568 EUR | 0.3884 EUR | 0.3568 EUR |
2025-04-20 | 0.3702 EUR | 171,615.2939 | 0.3831 EUR | 0.3607 EUR | 0.3831 EUR | 0.3616 EUR |
2025-04-19 | 0.3739 EUR | 712,361.4070 | 0.3423 EUR | 0.3420 EUR | 0.3857 EUR | 0.3846 EUR |
2025-04-18 | 0.3488 EUR | 154,351.0430 | 0.3568 EUR | 0.3393 EUR | 0.3575 EUR | 0.3459 EUR |
2025-04-17 | 0.3625 EUR | 514,813.8340 | 0.3548 EUR | 0.3483 EUR | 0.3712 EUR | 0.3557 EUR |
2025-04-16 | 0.3482 EUR | 1,327,832.3881 | 0.3765 EUR | 0.3212 EUR | 0.3781 EUR | 0.3400 EUR |
2025-04-15 | 0.3993 EUR | 218,380.5125 | 0.3963 EUR | 0.3850 EUR | 0.4090 EUR | 0.3860 EUR |
2025-04-14 | 0.4054 EUR | 546,952.6797 | 0.4059 EUR | 0.3924 EUR | 0.4174 EUR | 0.4020 EUR |
2025-04-13 | 0.4297 EUR | 670,985.8065 | 0.4454 EUR | 0.4077 EUR | 0.4548 EUR | 0.4128 EUR |
2025-04-12 | 0.4387 EUR | 840,567.0666 | 0.4279 EUR | 0.4128 EUR | 0.4617 EUR | 0.4565 EUR |
2025-04-11 | 0.4225 EUR | 966,856.0835 | 0.4113 EUR | 0.4007 EUR | 0.4442 EUR | 0.4410 EUR |
2025-04-10 | 0.4416 EUR | 3,094,196.4986 | 0.4139 EUR | 0.4063 EUR | 0.4699 EUR | 0.4172 EUR |
2025-04-09 | 0.3942 EUR | 2,515,987.3702 | 0.3600 EUR | 0.3473 EUR | 0.4349 EUR | 0.4176 EUR |
2025-04-08 | 0.3912 EUR | 1,434,694.6930 | 0.4110 EUR | 0.3585 EUR | 0.4198 EUR | 0.3585 EUR |
2025-04-07 | 0.3968 EUR | 4,911,716.6870 | 0.4032 EUR | 0.3681 EUR | 0.4306 EUR | 0.4106 EUR |
2025-04-06 | 0.4507 EUR | 2,146,156.8929 | 0.4767 EUR | 0.4090 EUR | 0.4871 EUR | 0.4165 EUR |
2025-04-05 | 0.5033 EUR | 1,652,886.9219 | 0.4959 EUR | 0.4802 EUR | 0.5182 EUR | 0.4803 EUR |
2025-04-04 | 0.4711 EUR | 3,106,066.6089 | 0.4923 EUR | 0.4425 EUR | 0.4960 EUR | 0.4943 EUR |
2025-04-03 | 0.5149 EUR | 4,412,388.0600 | 0.4868 EUR | 0.4770 EUR | 0.5581 EUR | 0.4931 EUR |
2025-04-02 | 0.5216 EUR | 5,457,087.7891 | 0.5063 EUR | 0.4769 EUR | 0.5534 EUR | 0.5059 EUR |
2025-04-01 | 0.4918 EUR | 5,961,827.0660 | 0.4409 EUR | 0.4390 EUR | 0.5407 EUR | 0.5188 EUR |
2025-03-31 | 0.4205 EUR | 4,387,576.0877 | 0.3863 EUR | 0.3746 EUR | 0.4464 EUR | 0.4393 EUR |
2025-03-30 | 0.3823 EUR | 2,097,109.1526 | 0.3720 EUR | 0.3568 EUR | 0.4054 EUR | 0.3850 EUR |
2025-03-29 | 0.4017 EUR | 3,621,107.6335 | 0.4390 EUR | 0.3589 EUR | 0.4390 EUR | 0.3589 EUR |
2025-03-28 | 0.4555 EUR | 18,249,831.9795 | 0.5013 EUR | 0.3878 EUR | 0.5250 EUR | 0.4350 EUR |
2025-03-27 | 0.4681 EUR | 19,964,767.1866 | 0.3706 EUR | 0.3541 EUR | 0.5599 EUR | 0.5191 EUR |
12