Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.3894 EUR |
17.0022 XTZ |
0.3919 EUR |
0.3895 EUR |
0.3919 EUR |
0.3895 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 |
| 2025-12-05 |
0.4208 EUR |
3,275.8043 XTZ |
0.4244 EUR |
0.4000 EUR |
0.4268 EUR |
0.4000 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 |