Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.8981 EUR |
35,192.4386 XTZ |
0.9089 EUR |
0.8839 EUR |
0.9166 EUR |
0.8954 EUR |
| 2023-04-30 |
0.9243 EUR |
35,886.7504 XTZ |
0.9328 EUR |
0.9070 EUR |
0.9350 EUR |
0.9116 EUR |
| 2023-04-29 |
0.9284 EUR |
14,848.5644 XTZ |
0.9184 EUR |
0.9184 EUR |
0.9359 EUR |
0.9310 EUR |
| 2023-04-28 |
0.9224 EUR |
17,617.5521 XTZ |
0.9362 EUR |
0.9132 EUR |
0.9378 EUR |
0.9208 EUR |
| 2023-04-27 |
0.9267 EUR |
33,564.7487 XTZ |
0.9116 EUR |
0.9116 EUR |
0.9430 EUR |
0.9293 EUR |
| 2023-04-26 |
0.9124 EUR |
55,412.8311 XTZ |
0.9291 EUR |
0.8720 EUR |
0.9534 EUR |
0.9130 EUR |
| 2023-04-25 |
0.9046 EUR |
23,981.8629 XTZ |
0.9094 EUR |
0.8900 EUR |
0.9329 EUR |
0.9311 EUR |
| 2023-04-24 |
0.9147 EUR |
25,997.4742 XTZ |
0.9267 EUR |
0.9000 EUR |
0.9367 EUR |
0.9083 EUR |
| 2023-04-23 |
0.9259 EUR |
14,005.0287 XTZ |
0.9386 EUR |
0.9068 EUR |
0.9427 EUR |
0.9255 EUR |
| 2023-04-22 |
0.9302 EUR |
24,779.6942 XTZ |
0.9111 EUR |
0.9100 EUR |
0.9418 EUR |
0.9418 EUR |
| 2023-04-21 |
0.9285 EUR |
74,568.2052 XTZ |
0.9384 EUR |
0.9020 EUR |
0.9563 EUR |
0.9032 EUR |
| 2023-04-20 |
0.9534 EUR |
36,258.8319 XTZ |
0.9677 EUR |
0.9339 EUR |
0.9757 EUR |
0.9391 EUR |
| 2023-04-19 |
0.9880 EUR |
127,840.1077 XTZ |
1.0535 EUR |
0.9649 EUR |
1.0551 EUR |
0.9723 EUR |
| 2023-04-18 |
1.0597 EUR |
43,737.6026 XTZ |
1.0439 EUR |
1.0391 EUR |
1.0739 EUR |
1.0560 EUR |
| 2023-04-17 |
1.0508 EUR |
36,057.7770 XTZ |
1.0696 EUR |
1.0380 EUR |
1.0696 EUR |
1.0480 EUR |
| 2023-04-16 |
1.0596 EUR |
32,045.3180 XTZ |
1.0527 EUR |
1.0368 EUR |
1.0768 EUR |
1.0729 EUR |
| 2023-04-15 |
1.0516 EUR |
19,275.2721 XTZ |
1.0491 EUR |
1.0338 EUR |
1.0590 EUR |
1.0572 EUR |
| 2023-04-14 |
1.0384 EUR |
89,879.6680 XTZ |
1.0203 EUR |
1.0180 EUR |
1.0519 EUR |
1.0473 EUR |
| 2023-04-13 |
1.0128 EUR |
27,112.2054 XTZ |
0.9964 EUR |
0.9872 EUR |
1.0208 EUR |
1.0180 EUR |
| 2023-04-12 |
0.9996 EUR |
63,166.7794 XTZ |
1.0221 EUR |
0.9885 EUR |
1.0221 EUR |
0.9964 EUR |
| 2023-04-11 |
1.0257 EUR |
81,807.1902 XTZ |
1.0319 EUR |
1.0121 EUR |
1.0369 EUR |
1.0203 EUR |
| 2023-04-10 |
1.0238 EUR |
28,894.0468 XTZ |
1.0101 EUR |
0.9980 EUR |
1.0362 EUR |
1.0348 EUR |
| 2023-04-09 |
1.0029 EUR |
19,637.7269 XTZ |
1.0131 EUR |
0.9885 EUR |
1.0172 EUR |
1.0125 EUR |
| 2023-04-08 |
1.0136 EUR |
21,084.3469 XTZ |
1.0097 EUR |
1.0054 EUR |
1.0179 EUR |
1.0090 EUR |
| 2023-04-07 |
1.0095 EUR |
80,004.5407 XTZ |
1.0406 EUR |
0.9926 EUR |
1.0415 EUR |
1.0100 EUR |
| 2023-04-06 |
1.0558 EUR |
74,057.3257 XTZ |
1.0406 EUR |
1.0264 EUR |
1.0786 EUR |
1.0364 EUR |
| 2023-04-05 |
1.0346 EUR |
27,316.2257 XTZ |
1.0148 EUR |
1.0137 EUR |
1.0460 EUR |
1.0393 EUR |
| 2023-04-04 |
1.0181 EUR |
18,604.6540 XTZ |
1.0187 EUR |
1.0073 EUR |
1.0347 EUR |
1.0097 EUR |
| 2023-04-03 |
1.0240 EUR |
63,615.1712 XTZ |
1.0189 EUR |
0.9926 EUR |
1.0356 EUR |
1.0195 EUR |
| 2023-04-02 |
1.0269 EUR |
11,408.2535 XTZ |
1.0394 EUR |
1.0100 EUR |
1.0439 EUR |
1.0149 EUR |
| 2023-04-01 |
1.0336 EUR |
18,475.7128 XTZ |
1.0357 EUR |
1.0240 EUR |
1.0424 EUR |
1.0424 EUR |
| 2023-03-31 |
1.0277 EUR |
23,114.5997 XTZ |
1.0180 EUR |
1.0038 EUR |
1.0445 EUR |
1.0319 EUR |
| 2023-03-30 |
1.0257 EUR |
25,817.4969 XTZ |
1.0396 EUR |
1.0014 EUR |
1.0616 EUR |
1.0164 EUR |
| 2023-03-29 |
1.0369 EUR |
51,842.7757 XTZ |
1.0037 EUR |
1.0034 EUR |
1.0587 EUR |
1.0464 EUR |
| 2023-03-28 |
0.9971 EUR |
41,056.6131 XTZ |
0.9900 EUR |
0.9809 EUR |
1.0103 EUR |
1.0028 EUR |
| 2023-03-27 |
1.0119 EUR |
42,259.9786 XTZ |
1.0651 EUR |
0.9839 EUR |
1.0713 EUR |
1.0004 EUR |
| 2023-03-26 |
1.0513 EUR |
17,555.3499 XTZ |
1.0339 EUR |
1.0339 EUR |
1.0672 EUR |
1.0636 EUR |
| 2023-03-25 |
1.0391 EUR |
19,286.0733 XTZ |
1.0514 EUR |
1.0200 EUR |
1.0552 EUR |
1.0311 EUR |
| 2023-03-24 |
1.0602 EUR |
33,059.2856 XTZ |
1.0732 EUR |
1.0345 EUR |
1.0851 EUR |
1.0466 EUR |
| 2023-03-23 |
1.0591 EUR |
138,820.9412 XTZ |
1.0402 EUR |
1.0244 EUR |
1.0906 EUR |
1.0670 EUR |
| 2023-03-22 |
1.0629 EUR |
82,549.6526 XTZ |
1.1013 EUR |
0.9948 EUR |
1.1058 EUR |
1.0282 EUR |
| 2023-03-21 |
1.0833 EUR |
1,088,442.6340 XTZ |
1.0837 EUR |
1.0522 EUR |
1.1095 EUR |
1.1031 EUR |
| 2023-03-20 |
1.1262 EUR |
448,190.6748 XTZ |
1.1633 EUR |
1.0700 EUR |
1.1861 EUR |
1.0927 EUR |
| 2023-03-19 |
1.1475 EUR |
35,039.7111 XTZ |
1.1120 EUR |
1.1120 EUR |
1.1803 EUR |
1.1792 EUR |
| 2023-03-18 |
1.1538 EUR |
64,158.8493 XTZ |
1.1716 EUR |
1.1100 EUR |
1.1803 EUR |
1.1217 EUR |
| 2023-03-17 |
1.1353 EUR |
44,029.7589 XTZ |
1.1144 EUR |
1.0984 EUR |
1.1600 EUR |
1.1524 EUR |
| 2023-03-16 |
1.1177 EUR |
125,544.3900 XTZ |
1.0795 EUR |
1.0686 EUR |
1.1363 EUR |
1.1265 EUR |
| 2023-03-15 |
1.0845 EUR |
425,683.4048 XTZ |
1.1106 EUR |
1.0462 EUR |
1.1577 EUR |
1.0832 EUR |
| 2023-03-14 |
1.0809 EUR |
161,043.5133 XTZ |
1.0048 EUR |
0.9839 EUR |
1.1464 EUR |
1.0911 EUR |
| 2023-03-13 |
0.9977 EUR |
257,962.1802 XTZ |
0.9880 EUR |
0.9565 EUR |
1.0201 EUR |
1.0078 EUR |