Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
0.5670 EUR |
49,869.8328 XTZ |
0.5595 EUR |
0.5585 EUR |
0.5900 EUR |
0.5900 EUR |
| 2025-05-09 |
0.5425 EUR |
31,928.4881 XTZ |
0.5288 EUR |
0.5281 EUR |
0.5625 EUR |
0.5595 EUR |
| 2025-05-08 |
0.5041 EUR |
123,282.5379 XTZ |
0.4780 EUR |
0.4768 EUR |
0.5345 EUR |
0.5292 EUR |
| 2025-05-07 |
0.4752 EUR |
60,870.8941 XTZ |
0.4726 EUR |
0.4673 EUR |
0.4808 EUR |
0.4795 EUR |
| 2025-05-06 |
0.4622 EUR |
38,864.8966 XTZ |
0.4772 EUR |
0.4540 EUR |
0.4796 EUR |
0.4634 EUR |
| 2025-05-05 |
0.4734 EUR |
30,638.2639 XTZ |
0.4744 EUR |
0.4682 EUR |
0.4810 EUR |
0.4783 EUR |
| 2025-05-04 |
0.4853 EUR |
29,072.1240 XTZ |
0.4916 EUR |
0.4760 EUR |
0.4955 EUR |
0.4760 EUR |
| 2025-05-03 |
0.4905 EUR |
28,487.0119 XTZ |
0.5052 EUR |
0.4812 EUR |
0.5076 EUR |
0.4936 EUR |
| 2025-05-02 |
0.4999 EUR |
39,497.9025 XTZ |
0.4994 EUR |
0.4955 EUR |
0.5053 EUR |
0.5025 EUR |
| 2025-05-01 |
0.4962 EUR |
40,416.5127 XTZ |
0.4869 EUR |
0.4869 EUR |
0.5057 EUR |
0.5023 EUR |
| 2025-04-30 |
0.4849 EUR |
65,846.5144 XTZ |
0.4863 EUR |
0.4705 EUR |
0.4948 EUR |
0.4897 EUR |
| 2025-04-29 |
0.4974 EUR |
66,984.2468 XTZ |
0.4852 EUR |
0.4852 EUR |
0.4993 EUR |
0.4940 EUR |
| 2025-04-28 |
0.4842 EUR |
33,584.5307 XTZ |
0.4862 EUR |
0.4712 EUR |
0.4985 EUR |
0.4856 EUR |
| 2025-04-27 |
0.4877 EUR |
39,440.3968 XTZ |
0.5023 EUR |
0.4809 EUR |
0.5072 EUR |
0.4837 EUR |
| 2025-04-26 |
0.4978 EUR |
72,688.7136 XTZ |
0.4976 EUR |
0.4922 EUR |
0.5148 EUR |
0.4968 EUR |
| 2025-04-25 |
0.4923 EUR |
92,924.7638 XTZ |
0.4852 EUR |
0.4832 EUR |
0.4982 EUR |
0.4949 EUR |
| 2025-04-24 |
0.4739 EUR |
97,796.5835 XTZ |
0.4771 EUR |
0.4584 EUR |
0.4856 EUR |
0.4845 EUR |
| 2025-04-23 |
0.4734 EUR |
100,749.3952 XTZ |
0.4800 EUR |
0.4650 EUR |
0.4805 EUR |
0.4714 EUR |
| 2025-04-22 |
0.4505 EUR |
99,915.3817 XTZ |
0.4366 EUR |
0.4333 EUR |
0.4730 EUR |
0.4709 EUR |
| 2025-04-21 |
0.4431 EUR |
105,282.5306 XTZ |
0.4343 EUR |
0.4343 EUR |
0.4490 EUR |
0.4360 EUR |
| 2025-04-20 |
0.4355 EUR |
28,639.9609 XTZ |
0.4445 EUR |
0.4266 EUR |
0.4470 EUR |
0.4340 EUR |
| 2025-04-19 |
0.4391 EUR |
10,548.3686 XTZ |
0.4397 EUR |
0.4392 EUR |
0.4460 EUR |
0.4422 EUR |
| 2025-04-18 |
0.4388 EUR |
66,093.3999 XTZ |
0.4399 EUR |
0.4358 EUR |
0.4437 EUR |
0.4391 EUR |
| 2025-04-17 |
0.4369 EUR |
148,428.6108 XTZ |
0.4327 EUR |
0.4297 EUR |
0.4457 EUR |
0.4376 EUR |
| 2025-04-16 |
0.4426 EUR |
141,116.9998 XTZ |
0.4395 EUR |
0.4323 EUR |
0.4528 EUR |
0.4352 EUR |
| 2025-04-15 |
0.4445 EUR |
199,927.4918 XTZ |
0.4371 EUR |
0.4325 EUR |
0.4600 EUR |
0.4378 EUR |
| 2025-04-14 |
0.4423 EUR |
118,234.3862 XTZ |
0.4449 EUR |
0.4364 EUR |
0.4504 EUR |
0.4423 EUR |
| 2025-04-13 |
0.4676 EUR |
135,024.4820 XTZ |
0.4922 EUR |
0.4389 EUR |
0.4930 EUR |
0.4389 EUR |
| 2025-04-12 |
0.4771 EUR |
24,323.8949 XTZ |
0.4782 EUR |
0.4688 EUR |
0.4921 EUR |
0.4891 EUR |
| 2025-04-11 |
0.4820 EUR |
337,853.0437 XTZ |
0.4821 EUR |
0.4725 EUR |
0.4911 EUR |
0.4766 EUR |
| 2025-04-10 |
0.5142 EUR |
194,827.9618 XTZ |
0.5531 EUR |
0.4745 EUR |
0.5531 EUR |
0.4854 EUR |
| 2025-04-09 |
0.5505 EUR |
91,854.3103 XTZ |
0.5230 EUR |
0.5162 EUR |
0.5648 EUR |
0.5497 EUR |
| 2025-04-08 |
0.5403 EUR |
19,999.8004 XTZ |
0.5453 EUR |
0.5197 EUR |
0.5581 EUR |
0.5197 EUR |
| 2025-04-07 |
0.5171 EUR |
313,250.8116 XTZ |
0.5281 EUR |
0.4832 EUR |
0.5505 EUR |
0.5462 EUR |
| 2025-04-06 |
0.5862 EUR |
1,879.2550 XTZ |
0.5994 EUR |
0.5596 EUR |
0.5994 EUR |
0.5631 EUR |
| 2025-04-05 |
0.5981 EUR |
5,395.9720 XTZ |
0.5964 EUR |
0.5930 EUR |
0.6050 EUR |
0.5939 EUR |
| 2025-04-04 |
0.5982 EUR |
102,906.8790 XTZ |
0.5892 EUR |
0.5734 EUR |
0.6022 EUR |
0.6007 EUR |
| 2025-04-03 |
0.6017 EUR |
649,673.3818 XTZ |
0.5851 EUR |
0.5614 EUR |
0.6222 EUR |
0.5870 EUR |
| 2025-04-02 |
0.6013 EUR |
185,997.5410 XTZ |
0.6127 EUR |
0.5945 EUR |
0.6168 EUR |
0.6168 EUR |
| 2025-04-01 |
0.6182 EUR |
25,953.6028 XTZ |
0.6048 EUR |
0.6048 EUR |
0.6277 EUR |
0.6149 EUR |
| 2025-03-31 |
0.6028 EUR |
5,531.7527 XTZ |
0.6061 EUR |
0.5884 EUR |
0.6149 EUR |
0.6016 EUR |
| 2025-03-30 |
0.6047 EUR |
116,713.8248 XTZ |
0.6044 EUR |
0.5978 EUR |
0.6107 EUR |
0.6000 EUR |
| 2025-03-29 |
0.6190 EUR |
113,846.8465 XTZ |
0.6267 EUR |
0.5947 EUR |
0.6299 EUR |
0.5997 EUR |
| 2025-03-28 |
0.6348 EUR |
8,767.2341 XTZ |
0.6743 EUR |
0.6213 EUR |
0.6744 EUR |
0.6241 EUR |
| 2025-03-27 |
0.6755 EUR |
5,226.5167 XTZ |
0.6713 EUR |
0.6666 EUR |
0.6845 EUR |
0.6756 EUR |
| 2025-03-26 |
0.6798 EUR |
6,178.9125 XTZ |
0.6761 EUR |
0.6659 EUR |
0.6944 EUR |
0.6659 EUR |
| 2025-03-25 |
0.6692 EUR |
4,819.0083 XTZ |
0.6680 EUR |
0.6640 EUR |
0.6737 EUR |
0.6690 EUR |
| 2025-03-24 |
0.6570 EUR |
12,569.6738 XTZ |
0.6423 EUR |
0.6362 EUR |
0.6674 EUR |
0.6642 EUR |
| 2025-03-23 |
0.6412 EUR |
15,632.1680 XTZ |
0.6407 EUR |
0.6313 EUR |
0.6407 EUR |
0.6332 EUR |
| 2025-03-22 |
0.6495 EUR |
51,749.3443 XTZ |
0.6363 EUR |
0.6300 EUR |
0.6563 EUR |
0.6418 EUR |