Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.5141 EUR |
28,247.0647 XTZ |
0.5231 EUR |
0.5033 EUR |
0.5347 EUR |
0.5100 EUR |
| 2025-10-15 |
0.5315 EUR |
52,411.5040 XTZ |
0.5452 EUR |
0.5200 EUR |
0.5495 EUR |
0.5200 EUR |
| 2025-10-14 |
0.5344 EUR |
33,853.6982 XTZ |
0.5696 EUR |
0.5116 EUR |
0.5701 EUR |
0.5392 EUR |
| 2025-10-13 |
0.5569 EUR |
27,939.5854 XTZ |
0.5463 EUR |
0.5401 EUR |
0.5700 EUR |
0.5699 EUR |
| 2025-10-12 |
0.5257 EUR |
21,339.5974 XTZ |
0.5086 EUR |
0.5000 EUR |
0.5557 EUR |
0.5497 EUR |
| 2025-10-11 |
0.4735 EUR |
50,254.5765 XTZ |
0.4992 EUR |
0.4855 EUR |
0.5350 EUR |
0.5128 EUR |
| 2025-10-10 |
0.5853 EUR |
107,540.3781 XTZ |
0.5840 EUR |
0.5602 EUR |
0.5958 EUR |
0.5670 EUR |
| 2025-10-09 |
0.5807 EUR |
19,548.7326 XTZ |
0.5891 EUR |
0.5700 EUR |
0.5891 EUR |
0.5797 EUR |
| 2025-10-08 |
0.5827 EUR |
11,605.6546 XTZ |
0.5826 EUR |
0.5790 EUR |
0.6029 EUR |
0.5974 EUR |
| 2025-10-07 |
0.5920 EUR |
72,026.9819 XTZ |
0.6103 EUR |
0.5739 EUR |
0.6103 EUR |
0.5844 EUR |
| 2025-10-06 |
0.6079 EUR |
90,255.1571 XTZ |
0.6077 EUR |
0.5996 EUR |
0.6221 EUR |
0.6198 EUR |
| 2025-10-05 |
0.6199 EUR |
294,353.6811 XTZ |
0.5876 EUR |
0.5876 EUR |
0.6571 EUR |
0.6050 EUR |
| 2025-10-04 |
0.5910 EUR |
51,927.4177 XTZ |
0.6104 EUR |
0.5777 EUR |
0.6104 EUR |
0.5790 EUR |
| 2025-10-03 |
0.6063 EUR |
43,858.6128 XTZ |
0.6064 EUR |
0.6005 EUR |
0.6223 EUR |
0.6116 EUR |
| 2025-10-02 |
0.5978 EUR |
29,504.8345 XTZ |
0.5985 EUR |
0.5919 EUR |
0.6082 EUR |
0.6071 EUR |
| 2025-10-01 |
0.5844 EUR |
32,606.1138 XTZ |
0.5737 EUR |
0.5679 EUR |
0.5925 EUR |
0.5919 EUR |
| 2025-09-30 |
0.5687 EUR |
2,736.1855 XTZ |
0.5710 EUR |
0.5536 EUR |
0.5710 EUR |
0.5659 EUR |
| 2025-09-29 |
0.5683 EUR |
8,288.8778 XTZ |
0.5764 EUR |
0.5590 EUR |
0.5764 EUR |
0.5726 EUR |
| 2025-09-28 |
0.5664 EUR |
4,903.8448 XTZ |
0.5745 EUR |
0.5583 EUR |
0.5767 EUR |
0.5736 EUR |
| 2025-09-27 |
0.5763 EUR |
19,839.9152 XTZ |
0.5807 EUR |
0.5721 EUR |
0.5807 EUR |
0.5784 EUR |
| 2025-09-26 |
0.5655 EUR |
6,229.6808 XTZ |
0.5684 EUR |
0.5644 EUR |
0.5774 EUR |
0.5774 EUR |
| 2025-09-25 |
0.5709 EUR |
125,473.9372 XTZ |
0.5962 EUR |
0.5551 EUR |
0.5962 EUR |
0.5709 EUR |
| 2025-09-24 |
0.6045 EUR |
11,828.7619 XTZ |
0.5948 EUR |
0.5948 EUR |
0.6126 EUR |
0.6012 EUR |
| 2025-09-23 |
0.5920 EUR |
19,900.5355 XTZ |
0.5931 EUR |
0.5812 EUR |
0.5955 EUR |
0.5885 EUR |
| 2025-09-22 |
0.6056 EUR |
60,729.1740 XTZ |
0.6407 EUR |
0.5775 EUR |
0.6407 EUR |
0.5924 EUR |
| 2025-09-21 |
0.6415 EUR |
19,077.4346 XTZ |
0.6492 EUR |
0.6382 EUR |
0.6492 EUR |
0.6389 EUR |
| 2025-09-20 |
0.6521 EUR |
15,715.1301 XTZ |
0.6449 EUR |
0.6382 EUR |
0.6558 EUR |
0.6517 EUR |
| 2025-09-19 |
0.6658 EUR |
144,098.8557 XTZ |
0.6720 EUR |
0.6400 EUR |
0.7020 EUR |
0.6443 EUR |
| 2025-09-18 |
0.6735 EUR |
58,148.8750 XTZ |
0.6668 EUR |
0.6566 EUR |
0.6827 EUR |
0.6759 EUR |
| 2025-09-17 |
0.6463 EUR |
50,669.6164 XTZ |
0.6478 EUR |
0.6384 EUR |
0.6598 EUR |
0.6598 EUR |
| 2025-09-16 |
0.6597 EUR |
119,270.9860 XTZ |
0.6427 EUR |
0.6399 EUR |
0.6742 EUR |
0.6494 EUR |
| 2025-09-15 |
0.6443 EUR |
44,932.0375 XTZ |
0.6564 EUR |
0.6371 EUR |
0.6622 EUR |
0.6415 EUR |
| 2025-09-14 |
0.6514 EUR |
26,274.3092 XTZ |
0.6765 EUR |
0.6423 EUR |
0.6779 EUR |
0.6549 EUR |
| 2025-09-13 |
0.6700 EUR |
115,893.3391 XTZ |
0.6606 EUR |
0.6546 EUR |
0.6885 EUR |
0.6805 EUR |
| 2025-09-12 |
0.6598 EUR |
102,589.0543 XTZ |
0.6448 EUR |
0.6425 EUR |
0.6805 EUR |
0.6571 EUR |
| 2025-09-11 |
0.6280 EUR |
24,929.0575 XTZ |
0.6301 EUR |
0.6198 EUR |
0.6339 EUR |
0.6220 EUR |
| 2025-09-10 |
0.6249 EUR |
26,650.0085 XTZ |
0.6169 EUR |
0.6168 EUR |
0.6327 EUR |
0.6274 EUR |
| 2025-09-09 |
0.6249 EUR |
97,427.3117 XTZ |
0.6186 EUR |
0.6110 EUR |
0.6328 EUR |
0.6165 EUR |
| 2025-09-08 |
0.6129 EUR |
37,222.8706 XTZ |
0.6056 EUR |
0.6030 EUR |
0.6207 EUR |
0.6170 EUR |
| 2025-09-07 |
0.6033 EUR |
77,799.3801 XTZ |
0.6040 EUR |
0.6003 EUR |
0.6087 EUR |
0.6037 EUR |
| 2025-09-06 |
0.6100 EUR |
1,747.9416 XTZ |
0.6119 EUR |
0.6044 EUR |
0.6119 EUR |
0.6089 EUR |
| 2025-09-05 |
0.6097 EUR |
5,340.4508 XTZ |
0.6069 EUR |
0.6069 EUR |
0.6214 EUR |
0.6071 EUR |
| 2025-09-04 |
0.6090 EUR |
22,683.4135 XTZ |
0.6244 EUR |
0.6024 EUR |
0.6247 EUR |
0.6092 EUR |
| 2025-09-03 |
0.6296 EUR |
35,500.8510 XTZ |
0.6238 EUR |
0.6223 EUR |
0.6334 EUR |
0.6287 EUR |
| 2025-09-02 |
0.6109 EUR |
41,322.4567 XTZ |
0.6042 EUR |
0.6037 EUR |
0.6231 EUR |
0.6176 EUR |
| 2025-09-01 |
0.6125 EUR |
21,895.5389 XTZ |
0.6155 EUR |
0.5973 EUR |
0.6277 EUR |
0.6036 EUR |
| 2025-08-31 |
0.6286 EUR |
80,410.4135 XTZ |
0.6330 EUR |
0.6176 EUR |
0.6395 EUR |
0.6227 EUR |
| 2025-08-30 |
0.6323 EUR |
37,236.8555 XTZ |
0.6278 EUR |
0.6215 EUR |
0.6375 EUR |
0.6325 EUR |
| 2025-08-29 |
0.6352 EUR |
98,272.9387 XTZ |
0.6721 EUR |
0.6150 EUR |
0.6721 EUR |
0.6164 EUR |
| 2025-08-28 |
0.6798 EUR |
23,832.1217 XTZ |
0.6760 EUR |
0.6643 EUR |
0.6878 EUR |
0.6656 EUR |