Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
1.0231 EUR |
41,152.2753 XTZ |
0.9992 EUR |
0.9800 EUR |
1.0431 EUR |
1.0409 EUR |
| 2024-02-23 |
1.0078 EUR |
34,760.8604 XTZ |
1.0238 EUR |
0.9830 EUR |
1.0305 EUR |
1.0062 EUR |
| 2024-02-22 |
1.0356 EUR |
78,892.5185 XTZ |
0.9832 EUR |
0.9832 EUR |
1.0500 EUR |
1.0205 EUR |
| 2024-02-21 |
0.9867 EUR |
23,412.1079 XTZ |
1.0198 EUR |
0.9668 EUR |
1.0266 EUR |
1.0005 EUR |
| 2024-02-20 |
1.0098 EUR |
129,601.5066 XTZ |
1.0156 EUR |
0.9732 EUR |
1.0499 EUR |
1.0271 EUR |
| 2024-02-19 |
1.0040 EUR |
74,563.3294 XTZ |
0.9955 EUR |
0.9912 EUR |
1.0182 EUR |
1.0154 EUR |
| 2024-02-18 |
0.9989 EUR |
94,846.5690 XTZ |
0.9864 EUR |
0.9817 EUR |
1.0081 EUR |
0.9996 EUR |
| 2024-02-17 |
0.9795 EUR |
65,423.4044 XTZ |
1.0029 EUR |
0.9600 EUR |
1.0061 EUR |
0.9894 EUR |
| 2024-02-16 |
0.9954 EUR |
57,829.2557 XTZ |
0.9994 EUR |
0.9739 EUR |
1.0173 EUR |
0.9928 EUR |
| 2024-02-15 |
1.0026 EUR |
51,398.1664 XTZ |
0.9946 EUR |
0.9822 EUR |
1.0181 EUR |
1.0001 EUR |
| 2024-02-14 |
0.9831 EUR |
94,467.6685 XTZ |
0.9667 EUR |
0.9618 EUR |
0.9982 EUR |
0.9914 EUR |
| 2024-02-13 |
0.9697 EUR |
39,135.5453 XTZ |
0.9712 EUR |
0.9500 EUR |
0.9837 EUR |
0.9723 EUR |
| 2024-02-12 |
0.9631 EUR |
37,124.7424 XTZ |
0.9499 EUR |
0.9345 EUR |
0.9779 EUR |
0.9722 EUR |
| 2024-02-11 |
0.9585 EUR |
26,192.8856 XTZ |
0.9578 EUR |
0.9468 EUR |
0.9654 EUR |
0.9486 EUR |
| 2024-02-10 |
0.9484 EUR |
55,412.1830 XTZ |
0.9540 EUR |
0.9292 EUR |
0.9663 EUR |
0.9579 EUR |
| 2024-02-09 |
0.9601 EUR |
57,052.3622 XTZ |
0.9410 EUR |
0.9383 EUR |
0.9703 EUR |
0.9669 EUR |
| 2024-02-08 |
0.9335 EUR |
25,831.6007 XTZ |
0.9344 EUR |
0.9234 EUR |
0.9430 EUR |
0.9354 EUR |
| 2024-02-07 |
0.9183 EUR |
17,458.2938 XTZ |
0.9140 EUR |
0.8912 EUR |
0.9359 EUR |
0.9347 EUR |
| 2024-02-06 |
0.9113 EUR |
21,218.4813 XTZ |
0.9005 EUR |
0.8971 EUR |
0.9222 EUR |
0.9095 EUR |
| 2024-02-05 |
0.8993 EUR |
25,243.3568 XTZ |
0.8902 EUR |
0.8752 EUR |
0.9187 EUR |
0.8914 EUR |
| 2024-02-04 |
0.9066 EUR |
19,083.7580 XTZ |
0.9160 EUR |
0.8980 EUR |
0.9173 EUR |
0.9008 EUR |
| 2024-02-03 |
0.9309 EUR |
32,382.1865 XTZ |
0.9425 EUR |
0.9183 EUR |
0.9540 EUR |
0.9280 EUR |
| 2024-02-02 |
0.9312 EUR |
60,009.5728 XTZ |
0.9069 EUR |
0.9045 EUR |
0.9435 EUR |
0.9406 EUR |
| 2024-02-01 |
0.8888 EUR |
13,564.4037 XTZ |
0.8970 EUR |
0.8700 EUR |
0.9030 EUR |
0.9010 EUR |
| 2024-01-31 |
0.9017 EUR |
19,376.4239 XTZ |
0.9037 EUR |
0.8826 EUR |
0.9181 EUR |
0.8908 EUR |
| 2024-01-30 |
0.9257 EUR |
39,123.3139 XTZ |
0.9312 EUR |
0.9016 EUR |
0.9478 EUR |
0.9016 EUR |
| 2024-01-29 |
0.9150 EUR |
36,984.1505 XTZ |
0.9026 EUR |
0.8923 EUR |
0.9225 EUR |
0.9188 EUR |
| 2024-01-28 |
0.9139 EUR |
33,362.4374 XTZ |
0.9271 EUR |
0.8902 EUR |
0.9326 EUR |
0.8997 EUR |
| 2024-01-27 |
0.9110 EUR |
81,793.9608 XTZ |
0.8963 EUR |
0.8924 EUR |
0.9279 EUR |
0.9248 EUR |
| 2024-01-26 |
0.8800 EUR |
40,317.2447 XTZ |
0.8617 EUR |
0.8550 EUR |
0.8964 EUR |
0.8948 EUR |
| 2024-01-25 |
0.8597 EUR |
19,603.8406 XTZ |
0.8740 EUR |
0.8423 EUR |
0.8740 EUR |
0.8625 EUR |
| 2024-01-24 |
0.8731 EUR |
82,318.4702 XTZ |
0.8650 EUR |
0.8597 EUR |
0.8947 EUR |
0.8732 EUR |
| 2024-01-23 |
0.8472 EUR |
49,677.5419 XTZ |
0.8839 EUR |
0.8284 EUR |
0.8956 EUR |
0.8540 EUR |
| 2024-01-22 |
0.9005 EUR |
51,195.5236 XTZ |
0.9405 EUR |
0.8700 EUR |
0.9416 EUR |
0.8876 EUR |
| 2024-01-21 |
0.9514 EUR |
39,731.7704 XTZ |
0.9490 EUR |
0.9447 EUR |
0.9623 EUR |
0.9476 EUR |
| 2024-01-20 |
0.9476 EUR |
26,046.5661 XTZ |
0.9349 EUR |
0.9274 EUR |
0.9655 EUR |
0.9474 EUR |
| 2024-01-19 |
0.9310 EUR |
106,275.8005 XTZ |
0.9614 EUR |
0.8802 EUR |
0.9622 EUR |
0.9290 EUR |
| 2024-01-18 |
0.9694 EUR |
95,739.4371 XTZ |
1.0066 EUR |
0.9384 EUR |
1.0091 EUR |
0.9592 EUR |
| 2024-01-17 |
1.0142 EUR |
111,870.7316 XTZ |
1.0361 EUR |
0.9898 EUR |
1.0517 EUR |
1.0062 EUR |
| 2024-01-16 |
1.0487 EUR |
167,868.1457 XTZ |
1.0608 EUR |
1.0193 EUR |
1.0885 EUR |
1.0416 EUR |
| 2024-01-15 |
1.0874 EUR |
618,778.6298 XTZ |
1.0164 EUR |
1.0146 EUR |
1.1406 EUR |
1.0636 EUR |
| 2024-01-14 |
1.0496 EUR |
735,732.0793 XTZ |
0.9858 EUR |
0.9713 EUR |
1.0885 EUR |
1.0340 EUR |
| 2024-01-13 |
0.9685 EUR |
153,263.3570 XTZ |
0.9395 EUR |
0.9129 EUR |
1.0031 EUR |
0.9900 EUR |
| 2024-01-12 |
0.9814 EUR |
662,903.3923 XTZ |
0.9855 EUR |
0.9050 EUR |
1.0204 EUR |
0.9407 EUR |
| 2024-01-11 |
1.0264 EUR |
1,557,064.5900 XTZ |
0.8618 EUR |
0.8618 EUR |
1.1053 EUR |
0.9861 EUR |
| 2024-01-10 |
0.8356 EUR |
68,842.2016 XTZ |
0.8186 EUR |
0.7844 EUR |
0.8852 EUR |
0.8690 EUR |
| 2024-01-09 |
0.8179 EUR |
30,281.6565 XTZ |
0.8543 EUR |
0.7751 EUR |
0.8543 EUR |
0.8159 EUR |
| 2024-01-08 |
0.8275 EUR |
68,250.8466 XTZ |
0.8013 EUR |
0.7500 EUR |
0.8605 EUR |
0.8595 EUR |
| 2024-01-07 |
0.8168 EUR |
29,168.0181 XTZ |
0.8478 EUR |
0.7922 EUR |
0.8702 EUR |
0.8002 EUR |
| 2024-01-06 |
0.8347 EUR |
40,199.2302 XTZ |
0.8639 EUR |
0.8140 EUR |
0.8639 EUR |
0.8448 EUR |