Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
0.8550 EUR |
77,517.7810 XTZ |
0.8984 EUR |
0.8296 EUR |
0.9031 EUR |
0.8605 EUR |
| 2024-01-04 |
0.8982 EUR |
90,248.5399 XTZ |
0.9020 EUR |
0.8792 EUR |
0.9304 EUR |
0.8915 EUR |
| 2024-01-03 |
0.9146 EUR |
290,497.9768 XTZ |
0.9778 EUR |
0.7994 EUR |
1.0326 EUR |
0.9059 EUR |
| 2024-01-02 |
0.9926 EUR |
194,511.3997 XTZ |
0.9975 EUR |
0.9620 EUR |
1.0123 EUR |
0.9747 EUR |
| 2024-01-01 |
0.9883 EUR |
252,008.7053 XTZ |
0.9179 EUR |
0.9179 EUR |
1.0259 EUR |
0.9981 EUR |
| 2023-12-31 |
0.9392 EUR |
43,419.3300 XTZ |
0.9269 EUR |
0.9000 EUR |
0.9644 EUR |
0.9086 EUR |
| 2023-12-30 |
0.9401 EUR |
92,573.8869 XTZ |
0.9362 EUR |
0.9160 EUR |
0.9705 EUR |
0.9262 EUR |
| 2023-12-29 |
0.9450 EUR |
111,150.1602 XTZ |
0.9508 EUR |
0.9172 EUR |
0.9641 EUR |
0.9376 EUR |
| 2023-12-28 |
0.9597 EUR |
170,781.6343 XTZ |
1.0008 EUR |
0.9364 EUR |
1.0119 EUR |
0.9557 EUR |
| 2023-12-27 |
0.9890 EUR |
470,800.2299 XTZ |
0.9546 EUR |
0.9324 EUR |
1.0241 EUR |
1.0070 EUR |
| 2023-12-26 |
0.9259 EUR |
90,718.9127 XTZ |
0.9460 EUR |
0.8800 EUR |
0.9668 EUR |
0.9451 EUR |
| 2023-12-25 |
0.9323 EUR |
141,468.3123 XTZ |
0.8929 EUR |
0.8906 EUR |
0.9509 EUR |
0.9457 EUR |
| 2023-12-24 |
0.9015 EUR |
132,751.6724 XTZ |
0.8996 EUR |
0.8822 EUR |
0.9218 EUR |
0.8966 EUR |
| 2023-12-23 |
0.9018 EUR |
191,088.5896 XTZ |
0.9000 EUR |
0.8628 EUR |
0.9498 EUR |
0.9004 EUR |
| 2023-12-22 |
0.8954 EUR |
350,602.0296 XTZ |
0.8443 EUR |
0.8421 EUR |
0.9363 EUR |
0.8946 EUR |
| 2023-12-21 |
0.8336 EUR |
71,531.4566 XTZ |
0.8001 EUR |
0.8001 EUR |
0.8499 EUR |
0.8450 EUR |
| 2023-12-20 |
0.8138 EUR |
39,911.1086 XTZ |
0.7886 EUR |
0.7840 EUR |
0.8343 EUR |
0.8030 EUR |
| 2023-12-19 |
0.8135 EUR |
62,966.6029 XTZ |
0.8147 EUR |
0.7840 EUR |
0.8379 EUR |
0.7850 EUR |
| 2023-12-18 |
0.7950 EUR |
47,165.5984 XTZ |
0.8353 EUR |
0.7678 EUR |
0.8362 EUR |
0.8125 EUR |
| 2023-12-17 |
0.8525 EUR |
18,512.0804 XTZ |
0.8661 EUR |
0.8407 EUR |
0.8661 EUR |
0.8407 EUR |
| 2023-12-16 |
0.8615 EUR |
37,958.8661 XTZ |
0.8398 EUR |
0.8300 EUR |
0.8724 EUR |
0.8650 EUR |
| 2023-12-15 |
0.8651 EUR |
51,225.0804 XTZ |
0.8896 EUR |
0.8400 EUR |
0.8901 EUR |
0.8400 EUR |
| 2023-12-14 |
0.8653 EUR |
147,005.4516 XTZ |
0.8492 EUR |
0.8333 EUR |
0.8919 EUR |
0.8857 EUR |
| 2023-12-13 |
0.8403 EUR |
162,554.1260 XTZ |
0.8596 EUR |
0.8109 EUR |
0.8618 EUR |
0.8465 EUR |
| 2023-12-12 |
0.8328 EUR |
81,262.3756 XTZ |
0.8169 EUR |
0.8093 EUR |
0.8603 EUR |
0.8603 EUR |
| 2023-12-11 |
0.8146 EUR |
146,295.0093 XTZ |
0.8945 EUR |
0.7600 EUR |
0.8945 EUR |
0.8100 EUR |
| 2023-12-10 |
0.8959 EUR |
60,378.6163 XTZ |
0.9056 EUR |
0.8775 EUR |
0.9174 EUR |
0.8919 EUR |
| 2023-12-09 |
0.9082 EUR |
140,577.9753 XTZ |
0.8775 EUR |
0.8775 EUR |
0.9267 EUR |
0.9110 EUR |
| 2023-12-08 |
0.8589 EUR |
58,949.1580 XTZ |
0.8407 EUR |
0.8350 EUR |
0.8783 EUR |
0.8783 EUR |
| 2023-12-07 |
0.8436 EUR |
76,971.4625 XTZ |
0.8197 EUR |
0.8140 EUR |
0.8583 EUR |
0.8374 EUR |
| 2023-12-06 |
0.8218 EUR |
56,228.4185 XTZ |
0.8285 EUR |
0.8003 EUR |
0.8348 EUR |
0.8214 EUR |
| 2023-12-05 |
0.8126 EUR |
51,668.1171 XTZ |
0.8096 EUR |
0.7946 EUR |
0.8297 EUR |
0.8266 EUR |
| 2023-12-04 |
0.7934 EUR |
244,490.1364 XTZ |
0.7838 EUR |
0.7773 EUR |
0.8094 EUR |
0.8001 EUR |
| 2023-12-03 |
0.7796 EUR |
52,255.1881 XTZ |
0.7982 EUR |
0.7697 EUR |
0.8020 EUR |
0.7845 EUR |
| 2023-12-02 |
0.7903 EUR |
36,212.0213 XTZ |
0.7737 EUR |
0.7737 EUR |
0.8034 EUR |
0.7966 EUR |
| 2023-12-01 |
0.7703 EUR |
21,010.3661 XTZ |
0.7650 EUR |
0.7588 EUR |
0.7764 EUR |
0.7737 EUR |
| 2023-11-30 |
0.7542 EUR |
17,387.6543 XTZ |
0.7527 EUR |
0.7442 EUR |
0.7642 EUR |
0.7620 EUR |
| 2023-11-29 |
0.7514 EUR |
36,135.5701 XTZ |
0.7415 EUR |
0.7403 EUR |
0.7661 EUR |
0.7548 EUR |
| 2023-11-28 |
0.7406 EUR |
31,623.8769 XTZ |
0.7348 EUR |
0.7183 EUR |
0.7495 EUR |
0.7403 EUR |
| 2023-11-27 |
0.7437 EUR |
19,357.6602 XTZ |
0.7700 EUR |
0.7185 EUR |
0.7700 EUR |
0.7290 EUR |
| 2023-11-26 |
0.7704 EUR |
54,587.1350 XTZ |
0.7728 EUR |
0.7529 EUR |
0.7754 EUR |
0.7694 EUR |
| 2023-11-25 |
0.7599 EUR |
21,378.8886 XTZ |
0.7511 EUR |
0.7511 EUR |
0.7739 EUR |
0.7711 EUR |
| 2023-11-24 |
0.7527 EUR |
29,984.6502 XTZ |
0.7473 EUR |
0.7430 EUR |
0.7585 EUR |
0.7480 EUR |
| 2023-11-23 |
0.7422 EUR |
22,527.7963 XTZ |
0.7518 EUR |
0.7342 EUR |
0.7518 EUR |
0.7473 EUR |
| 2023-11-22 |
0.7265 EUR |
25,929.6615 XTZ |
0.7015 EUR |
0.6995 EUR |
0.7450 EUR |
0.7412 EUR |
| 2023-11-21 |
0.7423 EUR |
60,289.7530 XTZ |
0.7717 EUR |
0.7178 EUR |
0.7770 EUR |
0.7247 EUR |
| 2023-11-20 |
0.7841 EUR |
21,708.7178 XTZ |
0.7890 EUR |
0.7673 EUR |
0.7928 EUR |
0.7731 EUR |
| 2023-11-19 |
0.7745 EUR |
31,511.0608 XTZ |
0.7718 EUR |
0.7558 EUR |
0.7889 EUR |
0.7882 EUR |
| 2023-11-18 |
0.7716 EUR |
18,779.7176 XTZ |
0.7825 EUR |
0.7432 EUR |
0.7825 EUR |
0.7666 EUR |
| 2023-11-17 |
0.7769 EUR |
82,752.8329 XTZ |
0.7723 EUR |
0.7460 EUR |
0.7893 EUR |
0.7768 EUR |