Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-24 |
0.4895 EUR |
64,030.1206 XTZ |
0.4970 EUR |
0.4838 EUR |
0.4978 EUR |
0.4869 EUR |
| 2026-01-23 |
0.4996 EUR |
104,919.2234 XTZ |
0.4934 EUR |
0.4934 EUR |
0.5118 EUR |
0.5034 EUR |
| 2026-01-22 |
0.5015 EUR |
54,386.2869 XTZ |
0.5094 EUR |
0.4887 EUR |
0.5131 EUR |
0.4887 EUR |
| 2026-01-21 |
0.4872 EUR |
140,644.1094 XTZ |
0.4744 EUR |
0.4738 EUR |
0.5262 EUR |
0.5100 EUR |
| 2026-01-20 |
0.4911 EUR |
216,645.5719 XTZ |
0.5230 EUR |
0.4799 EUR |
0.5238 EUR |
0.4815 EUR |
| 2026-01-19 |
0.5081 EUR |
297,493.9762 XTZ |
0.5000 EUR |
0.4610 EUR |
0.5469 EUR |
0.5453 EUR |
| 2026-01-18 |
0.5331 EUR |
108,373.6164 XTZ |
0.5186 EUR |
0.5165 EUR |
0.5500 EUR |
0.5259 EUR |
| 2026-01-17 |
0.5338 EUR |
139,705.8404 XTZ |
0.5316 EUR |
0.5159 EUR |
0.5401 EUR |
0.5192 EUR |
| 2026-01-16 |
0.5173 EUR |
130,664.4117 XTZ |
0.4974 EUR |
0.4932 EUR |
0.5400 EUR |
0.5376 EUR |
| 2026-01-15 |
0.5048 EUR |
71,354.9697 XTZ |
0.4951 EUR |
0.4902 EUR |
0.5210 EUR |
0.5022 EUR |
| 2026-01-14 |
0.5046 EUR |
21,543.7712 XTZ |
0.5100 EUR |
0.4965 EUR |
0.5160 EUR |
0.4987 EUR |
| 2026-01-13 |
0.5032 EUR |
27,084.8986 XTZ |
0.4743 EUR |
0.4743 EUR |
0.5174 EUR |
0.5160 EUR |
| 2026-01-12 |
0.4803 EUR |
31,323.3486 XTZ |
0.4880 EUR |
0.4733 EUR |
0.4944 EUR |
0.4749 EUR |
| 2026-01-11 |
0.4995 EUR |
15,917.3400 XTZ |
0.4985 EUR |
0.4929 EUR |
0.5014 EUR |
0.4929 EUR |
| 2026-01-10 |
0.5076 EUR |
25,094.3963 XTZ |
0.4982 EUR |
0.4982 EUR |
0.5155 EUR |
0.5034 EUR |
| 2026-01-09 |
0.5066 EUR |
66,396.0919 XTZ |
0.5017 EUR |
0.4936 EUR |
0.5168 EUR |
0.5018 EUR |
| 2026-01-08 |
0.4826 EUR |
24,022.9442 XTZ |
0.4852 EUR |
0.4697 EUR |
0.4885 EUR |
0.4885 EUR |
| 2026-01-07 |
0.4983 EUR |
52,241.4599 XTZ |
0.5105 EUR |
0.4831 EUR |
0.5125 EUR |
0.4831 EUR |
| 2026-01-06 |
0.4952 EUR |
50,547.0058 XTZ |
0.4762 EUR |
0.4750 EUR |
0.5055 EUR |
0.5024 EUR |
| 2026-01-05 |
0.4656 EUR |
128,928.3498 XTZ |
0.4660 EUR |
0.4585 EUR |
0.4797 EUR |
0.4712 EUR |
| 2026-01-04 |
0.4698 EUR |
18,865.4370 XTZ |
0.4534 EUR |
0.4534 EUR |
0.4774 EUR |
0.4640 EUR |
| 2026-01-03 |
0.4538 EUR |
124,396.6486 XTZ |
0.4502 EUR |
0.4486 EUR |
0.4639 EUR |
0.4530 EUR |
| 2026-01-02 |
0.4292 EUR |
33,618.6005 XTZ |
0.4293 EUR |
0.4259 EUR |
0.4388 EUR |
0.4378 EUR |
| 2026-01-01 |
0.4213 EUR |
22,534.6117 XTZ |
0.4196 EUR |
0.4135 EUR |
0.4282 EUR |
0.4282 EUR |
| 2025-12-31 |
0.4394 EUR |
319,840.3552 XTZ |
0.4400 EUR |
0.4236 EUR |
0.4509 EUR |
0.4251 EUR |
| 2025-12-30 |
0.4217 EUR |
28,247.8441 XTZ |
0.4168 EUR |
0.4126 EUR |
0.4295 EUR |
0.4295 EUR |
| 2025-12-29 |
0.4211 EUR |
26,715.7371 XTZ |
0.4205 EUR |
0.4177 EUR |
0.4318 EUR |
0.4266 EUR |
| 2025-12-28 |
0.4161 EUR |
30,305.2819 XTZ |
0.4109 EUR |
0.4094 EUR |
0.4202 EUR |
0.4202 EUR |
| 2025-12-27 |
0.4025 EUR |
71,063.5505 XTZ |
0.4023 EUR |
0.3994 EUR |
0.4108 EUR |
0.4058 EUR |
| 2025-12-26 |
0.4025 EUR |
483,831.2756 XTZ |
0.3797 EUR |
0.3797 EUR |
0.4193 EUR |
0.4064 EUR |
| 2025-12-25 |
0.3923 EUR |
67,464.3890 XTZ |
0.3777 EUR |
0.3777 EUR |
0.4007 EUR |
0.3853 EUR |
| 2025-12-24 |
0.3726 EUR |
10,631.4260 XTZ |
0.3758 EUR |
0.3630 EUR |
0.3758 EUR |
0.3673 EUR |
| 2025-12-23 |
0.3758 EUR |
27,285.6360 XTZ |
0.3772 EUR |
0.3687 EUR |
0.3784 EUR |
0.3756 EUR |
| 2025-12-22 |
0.3833 EUR |
2,534.8882 XTZ |
0.3758 EUR |
0.3758 EUR |
0.3858 EUR |
0.3822 EUR |
| 2025-12-21 |
0.3774 EUR |
2,438.4766 XTZ |
0.3871 EUR |
0.3695 EUR |
0.3871 EUR |
0.3695 EUR |
| 2025-12-20 |
0.3825 EUR |
6,229.8692 XTZ |
0.3778 EUR |
0.3773 EUR |
0.3867 EUR |
0.3803 EUR |
| 2025-12-19 |
0.3643 EUR |
78,327.9658 XTZ |
0.3667 EUR |
0.3618 EUR |
0.3767 EUR |
0.3767 EUR |
| 2025-12-18 |
0.3725 EUR |
9,288.2636 XTZ |
0.3761 EUR |
0.3599 EUR |
0.3819 EUR |
0.3671 EUR |
| 2025-12-17 |
0.3876 EUR |
2,454.0568 XTZ |
0.3919 EUR |
0.3847 EUR |
0.3919 EUR |
0.3871 EUR |
| 2025-12-16 |
0.3898 EUR |
1,123.6162 XTZ |
0.3936 EUR |
0.3850 EUR |
0.3947 EUR |
0.3929 EUR |
| 2025-12-15 |
0.4015 EUR |
13,999.4988 XTZ |
0.4111 EUR |
0.3900 EUR |
0.4155 EUR |
0.3908 EUR |
| 2025-12-14 |
0.4184 EUR |
22,631.6129 XTZ |
0.4285 EUR |
0.4161 EUR |
0.4285 EUR |
0.4161 EUR |
| 2025-12-13 |
0.4204 EUR |
780.3423 XTZ |
0.4203 EUR |
0.4203 EUR |
0.4281 EUR |
0.4281 EUR |
| 2025-12-12 |
0.4213 EUR |
27,723.0684 XTZ |
0.4321 EUR |
0.4102 EUR |
0.4321 EUR |
0.4106 EUR |
| 2025-12-11 |
0.4343 EUR |
91,161.3972 XTZ |
0.4224 EUR |
0.4169 EUR |
0.4512 EUR |
0.4325 EUR |
| 2025-12-10 |
0.4292 EUR |
8,474.4089 XTZ |
0.4287 EUR |
0.4234 EUR |
0.4381 EUR |
0.4324 EUR |
| 2025-12-09 |
0.4210 EUR |
37,038.6325 XTZ |
0.4252 EUR |
0.4140 EUR |
0.4386 EUR |
0.4255 EUR |
| 2025-12-08 |
0.4162 EUR |
18,790.5610 XTZ |
0.4068 EUR |
0.4065 EUR |
0.4195 EUR |
0.4193 EUR |
| 2025-12-07 |
0.4134 EUR |
12,878.1253 XTZ |
0.4134 EUR |
0.4000 EUR |
0.4162 EUR |
0.4120 EUR |
| 2025-12-06 |
0.4120 EUR |
6,798.0363 XTZ |
0.4115 EUR |
0.4087 EUR |
0.4156 EUR |
0.4148 EUR |