Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4259 EUR |
1,450.7016 XTZ |
0.4244 EUR |
0.4244 EUR |
0.4263 EUR |
0.4263 EUR |
| 2025-12-04 |
0.4290 EUR |
962.3471 XTZ |
0.4307 EUR |
0.4269 EUR |
0.4319 EUR |
0.4282 EUR |
| 2025-12-03 |
0.4219 EUR |
13,344.5926 XTZ |
0.4184 EUR |
0.4184 EUR |
0.4319 EUR |
0.4281 EUR |
| 2025-12-02 |
0.4094 EUR |
5,176.2867 XTZ |
0.4054 EUR |
0.3939 EUR |
0.4247 EUR |
0.4200 EUR |
| 2025-12-01 |
0.4063 EUR |
39,326.5919 XTZ |
0.4182 EUR |
0.3930 EUR |
0.4182 EUR |
0.3930 EUR |
| 2025-11-30 |
0.4244 EUR |
17,050.7566 XTZ |
0.4261 EUR |
0.4187 EUR |
0.4264 EUR |
0.4216 EUR |
| 2025-11-29 |
0.4298 EUR |
69,221.3073 XTZ |
0.4354 EUR |
0.4240 EUR |
0.4361 EUR |
0.4240 EUR |
| 2025-11-28 |
0.4352 EUR |
51,181.8053 XTZ |
0.4408 EUR |
0.4282 EUR |
0.4408 EUR |
0.4326 EUR |
| 2025-11-27 |
0.4417 EUR |
14,259.8094 XTZ |
0.4401 EUR |
0.4377 EUR |
0.4450 EUR |
0.4405 EUR |
| 2025-11-26 |
0.4327 EUR |
33,477.6399 XTZ |
0.4409 EUR |
0.4292 EUR |
0.4425 EUR |
0.4425 EUR |
| 2025-11-25 |
0.4286 EUR |
5,149.0765 XTZ |
0.4381 EUR |
0.4233 EUR |
0.4381 EUR |
0.4276 EUR |
| 2025-11-24 |
0.4321 EUR |
10,206.9108 XTZ |
0.4253 EUR |
0.4197 EUR |
0.4440 EUR |
0.4439 EUR |
| 2025-11-23 |
0.4283 EUR |
10,931.2270 XTZ |
0.4233 EUR |
0.4233 EUR |
0.4317 EUR |
0.4294 EUR |
| 2025-11-22 |
0.4310 EUR |
52,364.3783 XTZ |
0.4340 EUR |
0.4191 EUR |
0.4340 EUR |
0.4191 EUR |
| 2025-11-21 |
0.4286 EUR |
111,237.0924 XTZ |
0.4420 EUR |
0.4104 EUR |
0.4483 EUR |
0.4304 EUR |
| 2025-11-20 |
0.4482 EUR |
3,910.4539 XTZ |
0.4631 EUR |
0.4358 EUR |
0.4682 EUR |
0.4421 EUR |
| 2025-11-19 |
0.4652 EUR |
17,287.6867 XTZ |
0.4713 EUR |
0.4514 EUR |
0.4713 EUR |
0.4601 EUR |
| 2025-11-18 |
0.4627 EUR |
27,267.9413 XTZ |
0.4561 EUR |
0.4480 EUR |
0.4739 EUR |
0.4708 EUR |
| 2025-11-17 |
0.4663 EUR |
23,640.7427 XTZ |
0.4747 EUR |
0.4489 EUR |
0.4813 EUR |
0.4566 EUR |
| 2025-11-16 |
0.4775 EUR |
37,805.2351 XTZ |
0.4935 EUR |
0.4645 EUR |
0.4981 EUR |
0.4673 EUR |
| 2025-11-15 |
0.4917 EUR |
73,725.0706 XTZ |
0.4818 EUR |
0.4818 EUR |
0.4987 EUR |
0.4921 EUR |
| 2025-11-14 |
0.4860 EUR |
60,099.1965 XTZ |
0.4871 EUR |
0.4700 EUR |
0.4932 EUR |
0.4932 EUR |
| 2025-11-13 |
0.4997 EUR |
162,487.5966 XTZ |
0.5047 EUR |
0.4834 EUR |
0.5239 EUR |
0.4855 EUR |
| 2025-11-12 |
0.5218 EUR |
167,296.4923 XTZ |
0.5143 EUR |
0.5091 EUR |
0.5400 EUR |
0.5217 EUR |
| 2025-11-11 |
0.5332 EUR |
117,256.5846 XTZ |
0.5413 EUR |
0.5117 EUR |
0.5492 EUR |
0.5178 EUR |
| 2025-11-10 |
0.5540 EUR |
59,662.3934 XTZ |
0.5402 EUR |
0.5402 EUR |
0.5721 EUR |
0.5464 EUR |
| 2025-11-09 |
0.5442 EUR |
108,178.1098 XTZ |
0.5568 EUR |
0.5323 EUR |
0.5568 EUR |
0.5440 EUR |
| 2025-11-08 |
0.6083 EUR |
378,695.7661 XTZ |
0.6041 EUR |
0.5471 EUR |
0.6452 EUR |
0.5566 EUR |
| 2025-11-07 |
0.5595 EUR |
723,020.7951 XTZ |
0.5125 EUR |
0.5125 EUR |
0.6167 EUR |
0.6080 EUR |
| 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 |