Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.4888 EUR |
2,553.1705 XTZ |
0.4952 EUR |
0.4883 EUR |
0.4952 EUR |
0.4942 EUR |
| 2025-06-13 |
0.4857 EUR |
31,895.7401 XTZ |
0.5037 EUR |
0.4786 EUR |
0.5037 EUR |
0.4935 EUR |
| 2025-06-12 |
0.5307 EUR |
20,870.2342 XTZ |
0.5324 EUR |
0.5133 EUR |
0.5340 EUR |
0.5288 EUR |
| 2025-06-11 |
0.5398 EUR |
56,672.6179 XTZ |
0.5433 EUR |
0.5257 EUR |
0.5557 EUR |
0.5274 EUR |
| 2025-06-10 |
0.5149 EUR |
4,767.5533 XTZ |
0.5192 EUR |
0.5192 EUR |
0.5256 EUR |
0.5243 EUR |
| 2025-06-09 |
0.4938 EUR |
61,432.2299 XTZ |
0.5022 EUR |
0.4877 EUR |
0.5081 EUR |
0.5057 EUR |
| 2025-06-08 |
0.5050 EUR |
36,852.9581 XTZ |
0.5015 EUR |
0.4951 EUR |
0.5090 EUR |
0.5077 EUR |
| 2025-06-07 |
0.4966 EUR |
26,832.7204 XTZ |
0.4886 EUR |
0.4886 EUR |
0.5013 EUR |
0.5013 EUR |
| 2025-06-06 |
0.4780 EUR |
11,188.7997 XTZ |
0.4722 EUR |
0.4722 EUR |
0.4948 EUR |
0.4904 EUR |
| 2025-06-05 |
0.4995 EUR |
31,849.3932 XTZ |
0.5052 EUR |
0.4675 EUR |
0.5103 EUR |
0.4740 EUR |
| 2025-06-04 |
0.5124 EUR |
6,032.7264 XTZ |
0.5156 EUR |
0.5047 EUR |
0.5200 EUR |
0.5065 EUR |
| 2025-06-03 |
0.5138 EUR |
62,058.9503 XTZ |
0.5075 EUR |
0.5075 EUR |
0.5198 EUR |
0.5154 EUR |
| 2025-06-02 |
0.4942 EUR |
15,583.4115 XTZ |
0.5035 EUR |
0.4897 EUR |
0.5035 EUR |
0.4972 EUR |
| 2025-06-01 |
0.4952 EUR |
52,053.7666 XTZ |
0.5043 EUR |
0.4918 EUR |
0.5043 EUR |
0.5005 EUR |
| 2025-05-31 |
0.4936 EUR |
44,893.8089 XTZ |
0.4978 EUR |
0.4822 EUR |
0.5067 EUR |
0.5067 EUR |
| 2025-05-30 |
0.5150 EUR |
54,196.3677 XTZ |
0.5435 EUR |
0.5054 EUR |
0.5440 EUR |
0.5060 EUR |
| 2025-05-29 |
0.5726 EUR |
90,202.6973 XTZ |
0.5721 EUR |
0.5430 EUR |
0.5823 EUR |
0.5430 EUR |
| 2025-05-28 |
0.5563 EUR |
10,359.5249 XTZ |
0.5488 EUR |
0.5454 EUR |
0.5670 EUR |
0.5466 EUR |
| 2025-05-27 |
0.5426 EUR |
20,724.0848 XTZ |
0.5365 EUR |
0.5253 EUR |
0.5541 EUR |
0.5531 EUR |
| 2025-05-26 |
0.5393 EUR |
47,251.8023 XTZ |
0.5454 EUR |
0.5318 EUR |
0.5486 EUR |
0.5340 EUR |
| 2025-05-25 |
0.5330 EUR |
21,942.7259 XTZ |
0.5428 EUR |
0.5268 EUR |
0.5445 EUR |
0.5445 EUR |
| 2025-05-24 |
0.5476 EUR |
7,290.8887 XTZ |
0.5426 EUR |
0.5422 EUR |
0.5586 EUR |
0.5433 EUR |
| 2025-05-23 |
0.5651 EUR |
46,184.5766 XTZ |
0.5793 EUR |
0.5500 EUR |
0.5935 EUR |
0.5528 EUR |
| 2025-05-22 |
0.5561 EUR |
11,843.3253 XTZ |
0.5613 EUR |
0.5613 EUR |
0.5835 EUR |
0.5800 EUR |
| 2025-05-21 |
0.5510 EUR |
45,816.5499 XTZ |
0.5557 EUR |
0.5456 EUR |
0.5670 EUR |
0.5525 EUR |
| 2025-05-20 |
0.5453 EUR |
6,520.8373 XTZ |
0.5482 EUR |
0.5352 EUR |
0.5559 EUR |
0.5459 EUR |
| 2025-05-19 |
0.5370 EUR |
56,832.2346 XTZ |
0.5658 EUR |
0.5252 EUR |
0.5683 EUR |
0.5451 EUR |
| 2025-05-18 |
0.5526 EUR |
25,550.5585 XTZ |
0.5487 EUR |
0.5381 EUR |
0.5758 EUR |
0.5466 EUR |
| 2025-05-17 |
0.5549 EUR |
15,143.1005 XTZ |
0.5674 EUR |
0.5430 EUR |
0.5674 EUR |
0.5459 EUR |
| 2025-05-16 |
0.5871 EUR |
29,552.1755 XTZ |
0.5704 EUR |
0.5647 EUR |
0.5950 EUR |
0.5647 EUR |
| 2025-05-15 |
0.5761 EUR |
158,122.6128 XTZ |
0.5992 EUR |
0.5583 EUR |
0.5996 EUR |
0.5734 EUR |
| 2025-05-14 |
0.6080 EUR |
28,707.7033 XTZ |
0.6194 EUR |
0.5923 EUR |
0.6252 EUR |
0.5980 EUR |
| 2025-05-13 |
0.6068 EUR |
33,606.5306 XTZ |
0.6140 EUR |
0.5907 EUR |
0.6266 EUR |
0.6229 EUR |
| 2025-05-12 |
0.6132 EUR |
117,986.6598 XTZ |
0.5929 EUR |
0.5853 EUR |
0.6302 EUR |
0.6151 EUR |
| 2025-05-11 |
0.5895 EUR |
94,053.4024 XTZ |
0.6118 EUR |
0.5812 EUR |
0.6162 EUR |
0.5956 EUR |
| 2025-05-10 |
0.5670 EUR |
49,869.8328 XTZ |
0.5595 EUR |
0.5585 EUR |
0.5900 EUR |
0.5900 EUR |
| 2025-05-09 |
0.5425 EUR |
31,928.4881 XTZ |
0.5288 EUR |
0.5281 EUR |
0.5625 EUR |
0.5595 EUR |
| 2025-05-08 |
0.5041 EUR |
123,282.5379 XTZ |
0.4780 EUR |
0.4768 EUR |
0.5345 EUR |
0.5292 EUR |
| 2025-05-07 |
0.4752 EUR |
60,870.8941 XTZ |
0.4726 EUR |
0.4673 EUR |
0.4808 EUR |
0.4795 EUR |
| 2025-05-06 |
0.4622 EUR |
38,864.8966 XTZ |
0.4772 EUR |
0.4540 EUR |
0.4796 EUR |
0.4634 EUR |
| 2025-05-05 |
0.4734 EUR |
30,638.2639 XTZ |
0.4744 EUR |
0.4682 EUR |
0.4810 EUR |
0.4783 EUR |
| 2025-05-04 |
0.4853 EUR |
29,072.1240 XTZ |
0.4916 EUR |
0.4760 EUR |
0.4955 EUR |
0.4760 EUR |
| 2025-05-03 |
0.4905 EUR |
28,487.0119 XTZ |
0.5052 EUR |
0.4812 EUR |
0.5076 EUR |
0.4936 EUR |
| 2025-05-02 |
0.4999 EUR |
39,497.9025 XTZ |
0.4994 EUR |
0.4955 EUR |
0.5053 EUR |
0.5025 EUR |
| 2025-05-01 |
0.4962 EUR |
40,416.5127 XTZ |
0.4869 EUR |
0.4869 EUR |
0.5057 EUR |
0.5023 EUR |
| 2025-04-30 |
0.4849 EUR |
65,846.5144 XTZ |
0.4863 EUR |
0.4705 EUR |
0.4948 EUR |
0.4897 EUR |
| 2025-04-29 |
0.4974 EUR |
66,984.2468 XTZ |
0.4852 EUR |
0.4852 EUR |
0.4993 EUR |
0.4940 EUR |
| 2025-04-28 |
0.4842 EUR |
33,584.5307 XTZ |
0.4862 EUR |
0.4712 EUR |
0.4985 EUR |
0.4856 EUR |
| 2025-04-27 |
0.4877 EUR |
39,440.3968 XTZ |
0.5023 EUR |
0.4809 EUR |
0.5072 EUR |
0.4837 EUR |
| 2025-04-26 |
0.4978 EUR |
72,688.7136 XTZ |
0.4976 EUR |
0.4922 EUR |
0.5148 EUR |
0.4968 EUR |