Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-06 |
0.5363 EUR |
826,063.1698 XTZ |
0.4662 EUR |
0.4576 EUR |
0.5840 EUR |
0.5208 EUR |
| 2025-11-05 |
0.4457 EUR |
4,125.6387 XTZ |
0.4535 EUR |
0.4464 EUR |
0.4652 EUR |
0.4650 EUR |
| 2025-11-04 |
0.4598 EUR |
4,723.4835 XTZ |
0.4621 EUR |
0.4462 EUR |
0.4667 EUR |
0.4605 EUR |
| 2025-11-03 |
0.4698 EUR |
15,704.8700 XTZ |
0.5013 EUR |
0.4500 EUR |
0.5022 EUR |
0.4568 EUR |
| 2025-11-02 |
0.4997 EUR |
20,953.6996 XTZ |
0.5006 EUR |
0.4905 EUR |
0.5040 EUR |
0.4930 EUR |
| 2025-11-01 |
0.5049 EUR |
8,719.9899 XTZ |
0.5016 EUR |
0.4988 EUR |
0.5064 EUR |
0.5064 EUR |
| 2025-10-31 |
0.4941 EUR |
59,339.8957 XTZ |
0.4880 EUR |
0.4874 EUR |
0.5029 EUR |
0.4921 EUR |
| 2025-10-30 |
0.4851 EUR |
41,435.8393 XTZ |
0.5096 EUR |
0.4738 EUR |
0.5098 EUR |
0.4800 EUR |
| 2025-10-29 |
0.5140 EUR |
19,715.4228 XTZ |
0.5055 EUR |
0.5037 EUR |
0.5171 EUR |
0.5156 EUR |
| 2025-10-28 |
0.5138 EUR |
4,973.7224 XTZ |
0.5161 EUR |
0.5013 EUR |
0.5319 EUR |
0.5081 EUR |
| 2025-10-27 |
0.5245 EUR |
10,296.0813 XTZ |
0.5282 EUR |
0.5168 EUR |
0.5311 EUR |
0.5184 EUR |
| 2025-10-26 |
0.5257 EUR |
4,822.0404 XTZ |
0.5210 EUR |
0.5204 EUR |
0.5296 EUR |
0.5255 EUR |
| 2025-10-25 |
0.5191 EUR |
3,066.1450 XTZ |
0.5186 EUR |
0.5130 EUR |
0.5226 EUR |
0.5213 EUR |
| 2025-10-24 |
0.5114 EUR |
1,801.9079 XTZ |
0.5119 EUR |
0.5063 EUR |
0.5183 EUR |
0.5111 EUR |
| 2025-10-23 |
0.5100 EUR |
1,927.8166 XTZ |
0.5021 EUR |
0.5021 EUR |
0.5170 EUR |
0.5088 EUR |
| 2025-10-22 |
0.5193 EUR |
80,429.8936 XTZ |
0.5078 EUR |
0.4999 EUR |
0.5273 EUR |
0.5026 EUR |
| 2025-10-21 |
0.5056 EUR |
20,260.6910 XTZ |
0.5145 EUR |
0.4976 EUR |
0.5325 EUR |
0.5279 EUR |
| 2025-10-20 |
0.5193 EUR |
3,751.8026 XTZ |
0.5116 EUR |
0.5080 EUR |
0.5250 EUR |
0.5116 EUR |
| 2025-10-19 |
0.5056 EUR |
24,681.3575 XTZ |
0.5052 EUR |
0.4969 EUR |
0.5189 EUR |
0.5163 EUR |
| 2025-10-18 |
0.5005 EUR |
83,621.3001 XTZ |
0.4969 EUR |
0.4964 EUR |
0.5078 EUR |
0.4976 EUR |
| 2025-10-17 |
0.4962 EUR |
56,909.2125 XTZ |
0.5115 EUR |
0.4758 EUR |
0.5167 EUR |
0.4938 EUR |
| 2025-10-16 |
0.5141 EUR |
28,247.0647 XTZ |
0.5231 EUR |
0.5033 EUR |
0.5347 EUR |
0.5100 EUR |
| 2025-10-15 |
0.5315 EUR |
52,411.5040 XTZ |
0.5452 EUR |
0.5200 EUR |
0.5495 EUR |
0.5200 EUR |
| 2025-10-14 |
0.5344 EUR |
33,853.6982 XTZ |
0.5696 EUR |
0.5116 EUR |
0.5701 EUR |
0.5392 EUR |
| 2025-10-13 |
0.5569 EUR |
27,939.5854 XTZ |
0.5463 EUR |
0.5401 EUR |
0.5700 EUR |
0.5699 EUR |
| 2025-10-12 |
0.5257 EUR |
21,339.5974 XTZ |
0.5086 EUR |
0.5000 EUR |
0.5557 EUR |
0.5497 EUR |
| 2025-10-11 |
0.4735 EUR |
50,254.5765 XTZ |
0.4992 EUR |
0.4855 EUR |
0.5350 EUR |
0.5128 EUR |
| 2025-10-10 |
0.5853 EUR |
107,540.3781 XTZ |
0.5840 EUR |
0.5602 EUR |
0.5958 EUR |
0.5670 EUR |
| 2025-10-09 |
0.5807 EUR |
19,548.7326 XTZ |
0.5891 EUR |
0.5700 EUR |
0.5891 EUR |
0.5797 EUR |
| 2025-10-08 |
0.5827 EUR |
11,605.6546 XTZ |
0.5826 EUR |
0.5790 EUR |
0.6029 EUR |
0.5974 EUR |
| 2025-10-07 |
0.5920 EUR |
72,026.9819 XTZ |
0.6103 EUR |
0.5739 EUR |
0.6103 EUR |
0.5844 EUR |
| 2025-10-06 |
0.6079 EUR |
90,255.1571 XTZ |
0.6077 EUR |
0.5996 EUR |
0.6221 EUR |
0.6198 EUR |
| 2025-10-05 |
0.6199 EUR |
294,353.6811 XTZ |
0.5876 EUR |
0.5876 EUR |
0.6571 EUR |
0.6050 EUR |
| 2025-10-04 |
0.5910 EUR |
51,927.4177 XTZ |
0.6104 EUR |
0.5777 EUR |
0.6104 EUR |
0.5790 EUR |
| 2025-10-03 |
0.6063 EUR |
43,858.6128 XTZ |
0.6064 EUR |
0.6005 EUR |
0.6223 EUR |
0.6116 EUR |
| 2025-10-02 |
0.5978 EUR |
29,504.8345 XTZ |
0.5985 EUR |
0.5919 EUR |
0.6082 EUR |
0.6071 EUR |
| 2025-10-01 |
0.5844 EUR |
32,606.1138 XTZ |
0.5737 EUR |
0.5679 EUR |
0.5925 EUR |
0.5919 EUR |
| 2025-09-30 |
0.5687 EUR |
2,736.1855 XTZ |
0.5710 EUR |
0.5536 EUR |
0.5710 EUR |
0.5659 EUR |
| 2025-09-29 |
0.5683 EUR |
8,288.8778 XTZ |
0.5764 EUR |
0.5590 EUR |
0.5764 EUR |
0.5726 EUR |
| 2025-09-28 |
0.5664 EUR |
4,903.8448 XTZ |
0.5745 EUR |
0.5583 EUR |
0.5767 EUR |
0.5736 EUR |
| 2025-09-27 |
0.5763 EUR |
19,839.9152 XTZ |
0.5807 EUR |
0.5721 EUR |
0.5807 EUR |
0.5784 EUR |
| 2025-09-26 |
0.5655 EUR |
6,229.6808 XTZ |
0.5684 EUR |
0.5644 EUR |
0.5774 EUR |
0.5774 EUR |
| 2025-09-25 |
0.5709 EUR |
125,473.9372 XTZ |
0.5962 EUR |
0.5551 EUR |
0.5962 EUR |
0.5709 EUR |
| 2025-09-24 |
0.6045 EUR |
11,828.7619 XTZ |
0.5948 EUR |
0.5948 EUR |
0.6126 EUR |
0.6012 EUR |
| 2025-09-23 |
0.5920 EUR |
19,900.5355 XTZ |
0.5931 EUR |
0.5812 EUR |
0.5955 EUR |
0.5885 EUR |
| 2025-09-22 |
0.6056 EUR |
60,729.1740 XTZ |
0.6407 EUR |
0.5775 EUR |
0.6407 EUR |
0.5924 EUR |
| 2025-09-21 |
0.6415 EUR |
19,077.4346 XTZ |
0.6492 EUR |
0.6382 EUR |
0.6492 EUR |
0.6389 EUR |
| 2025-09-20 |
0.6521 EUR |
15,715.1301 XTZ |
0.6449 EUR |
0.6382 EUR |
0.6558 EUR |
0.6517 EUR |
| 2025-09-19 |
0.6658 EUR |
144,098.8557 XTZ |
0.6720 EUR |
0.6400 EUR |
0.7020 EUR |
0.6443 EUR |
| 2025-09-18 |
0.6735 EUR |
58,148.8750 XTZ |
0.6668 EUR |
0.6566 EUR |
0.6827 EUR |
0.6759 EUR |