Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
1.2532 EUR |
120,016.9948 XTZ |
1.3684 EUR |
1.1816 EUR |
1.3799 EUR |
1.2825 EUR |
| 2024-03-14 |
1.3651 EUR |
101,349.0882 XTZ |
1.3934 EUR |
1.2900 EUR |
1.4094 EUR |
1.3710 EUR |
| 2024-03-13 |
1.4049 EUR |
161,195.8903 XTZ |
1.4289 EUR |
1.3557 EUR |
1.4532 EUR |
1.3992 EUR |
| 2024-03-12 |
1.3897 EUR |
164,814.7761 XTZ |
1.3893 EUR |
1.2916 EUR |
1.4430 EUR |
1.4223 EUR |
| 2024-03-11 |
1.3614 EUR |
177,757.4372 XTZ |
1.2983 EUR |
1.2400 EUR |
1.3985 EUR |
1.3957 EUR |
| 2024-03-10 |
1.3045 EUR |
45,680.9848 XTZ |
1.3163 EUR |
1.2620 EUR |
1.3390 EUR |
1.2923 EUR |
| 2024-03-09 |
1.3198 EUR |
52,693.2853 XTZ |
1.3149 EUR |
1.3003 EUR |
1.3353 EUR |
1.3133 EUR |
| 2024-03-08 |
1.3142 EUR |
64,201.0445 XTZ |
1.3498 EUR |
1.2621 EUR |
1.3602 EUR |
1.3205 EUR |
| 2024-03-07 |
1.3329 EUR |
139,688.7780 XTZ |
1.2860 EUR |
1.2803 EUR |
1.3957 EUR |
1.3563 EUR |
| 2024-03-06 |
1.2396 EUR |
84,869.9353 XTZ |
1.2071 EUR |
1.1728 EUR |
1.2795 EUR |
1.2788 EUR |
| 2024-03-05 |
1.2608 EUR |
541,466.4992 XTZ |
1.3050 EUR |
1.0554 EUR |
1.3800 EUR |
1.2126 EUR |
| 2024-03-04 |
1.3196 EUR |
171,740.5326 XTZ |
1.2661 EUR |
1.2428 EUR |
1.3680 EUR |
1.3054 EUR |
| 2024-03-03 |
1.2692 EUR |
156,765.7112 XTZ |
1.3144 EUR |
1.1903 EUR |
1.3144 EUR |
1.2707 EUR |
| 2024-03-02 |
1.2454 EUR |
184,052.0769 XTZ |
1.1830 EUR |
1.1561 EUR |
1.3207 EUR |
1.3207 EUR |
| 2024-03-01 |
1.1565 EUR |
109,128.3090 XTZ |
1.1424 EUR |
1.1294 EUR |
1.1781 EUR |
1.1748 EUR |
| 2024-02-29 |
1.1698 EUR |
486,420.4523 XTZ |
1.1200 EUR |
1.1006 EUR |
1.2605 EUR |
1.1267 EUR |
| 2024-02-28 |
1.0811 EUR |
251,576.5126 XTZ |
1.0506 EUR |
1.0400 EUR |
1.1268 EUR |
1.0964 EUR |
| 2024-02-27 |
1.0524 EUR |
123,556.4994 XTZ |
1.0530 EUR |
1.0300 EUR |
1.0700 EUR |
1.0533 EUR |
| 2024-02-26 |
1.0345 EUR |
40,786.9623 XTZ |
1.0300 EUR |
0.9988 EUR |
1.0550 EUR |
1.0504 EUR |
| 2024-02-25 |
1.0295 EUR |
38,596.7010 XTZ |
1.0388 EUR |
1.0138 EUR |
1.0464 EUR |
1.0312 EUR |
| 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 |