Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.9783 EUR |
37,735.9520 XTZ |
0.9527 EUR |
0.9452 EUR |
0.9887 EUR |
0.9752 EUR |
| 2022-12-01 |
0.9637 EUR |
32,741.5264 XTZ |
0.9811 EUR |
0.9460 EUR |
0.9811 EUR |
0.9505 EUR |
| 2022-11-30 |
0.9681 EUR |
24,437.4909 XTZ |
0.9489 EUR |
0.9489 EUR |
0.9800 EUR |
0.9788 EUR |
| 2022-11-29 |
0.9462 EUR |
38,941.1982 XTZ |
0.9406 EUR |
0.9385 EUR |
0.9555 EUR |
0.9506 EUR |
| 2022-11-28 |
0.9348 EUR |
51,672.9707 XTZ |
0.9538 EUR |
0.9173 EUR |
0.9631 EUR |
0.9414 EUR |
| 2022-11-27 |
0.9660 EUR |
32,292.4959 XTZ |
0.9424 EUR |
0.9404 EUR |
0.9739 EUR |
0.9654 EUR |
| 2022-11-26 |
0.9634 EUR |
57,880.4943 XTZ |
0.9645 EUR |
0.9374 EUR |
0.9760 EUR |
0.9445 EUR |
| 2022-11-25 |
0.9582 EUR |
24,530.9443 XTZ |
0.9637 EUR |
0.9363 EUR |
0.9637 EUR |
0.9490 EUR |
| 2022-11-24 |
0.9600 EUR |
11,987.7572 XTZ |
0.9600 EUR |
0.9510 EUR |
0.9730 EUR |
0.9603 EUR |
| 2022-11-23 |
0.9527 EUR |
46,027.0498 XTZ |
0.9369 EUR |
0.9357 EUR |
0.9698 EUR |
0.9570 EUR |
| 2022-11-22 |
0.9152 EUR |
26,363.9370 XTZ |
0.9200 EUR |
0.8910 EUR |
0.9368 EUR |
0.9353 EUR |
| 2022-11-21 |
0.9190 EUR |
47,149.4719 XTZ |
0.9410 EUR |
0.9031 EUR |
0.9418 EUR |
0.9164 EUR |
| 2022-11-20 |
0.9592 EUR |
28,626.0694 XTZ |
0.9680 EUR |
0.9374 EUR |
0.9824 EUR |
0.9399 EUR |
| 2022-11-19 |
0.9577 EUR |
24,566.3972 XTZ |
0.9468 EUR |
0.9384 EUR |
0.9752 EUR |
0.9693 EUR |
| 2022-11-18 |
0.9472 EUR |
29,221.5365 XTZ |
0.9410 EUR |
0.9324 EUR |
0.9582 EUR |
0.9480 EUR |
| 2022-11-17 |
0.9417 EUR |
30,603.4440 XTZ |
0.9498 EUR |
0.9297 EUR |
0.9530 EUR |
0.9415 EUR |
| 2022-11-16 |
0.9517 EUR |
46,789.5145 XTZ |
0.9848 EUR |
0.9300 EUR |
0.9920 EUR |
0.9478 EUR |
| 2022-11-15 |
0.9842 EUR |
38,190.4714 XTZ |
0.9825 EUR |
0.9751 EUR |
1.0030 EUR |
0.9802 EUR |
| 2022-11-14 |
0.9476 EUR |
54,597.2522 XTZ |
0.9756 EUR |
0.9100 EUR |
0.9990 EUR |
0.9802 EUR |
| 2022-11-13 |
0.9779 EUR |
33,620.0339 XTZ |
1.0067 EUR |
0.9567 EUR |
1.0220 EUR |
0.9694 EUR |
| 2022-11-12 |
1.0042 EUR |
48,941.8900 XTZ |
1.0212 EUR |
0.9787 EUR |
1.0259 EUR |
0.9938 EUR |
| 2022-11-11 |
1.0435 EUR |
75,287.1594 XTZ |
1.1199 EUR |
0.9999 EUR |
1.1243 EUR |
1.0190 EUR |
| 2022-11-10 |
1.0690 EUR |
211,296.6267 XTZ |
1.0124 EUR |
1.0061 EUR |
1.1363 EUR |
1.1310 EUR |
| 2022-11-09 |
1.0657 EUR |
229,593.3745 XTZ |
1.1643 EUR |
0.9495 EUR |
1.1769 EUR |
1.0009 EUR |
| 2022-11-08 |
1.2268 EUR |
138,593.9955 XTZ |
1.3736 EUR |
1.0390 EUR |
1.3736 EUR |
1.1486 EUR |
| 2022-11-07 |
1.3791 EUR |
92,838.7992 XTZ |
1.3819 EUR |
1.3358 EUR |
1.4080 EUR |
1.3543 EUR |
| 2022-11-06 |
1.4354 EUR |
63,911.7964 XTZ |
1.4432 EUR |
1.3840 EUR |
1.4544 EUR |
1.3858 EUR |
| 2022-11-05 |
1.4599 EUR |
62,563.7984 XTZ |
1.4500 EUR |
1.4300 EUR |
1.4800 EUR |
1.4441 EUR |
| 2022-11-04 |
1.4272 EUR |
118,468.1817 XTZ |
1.4039 EUR |
1.3975 EUR |
1.4478 EUR |
1.4391 EUR |
| 2022-11-03 |
1.4190 EUR |
95,938.7937 XTZ |
1.4062 EUR |
1.3960 EUR |
1.4518 EUR |
1.4009 EUR |
| 2022-11-02 |
1.4128 EUR |
65,984.6567 XTZ |
1.4314 EUR |
1.3752 EUR |
1.4416 EUR |
1.4012 EUR |
| 2022-11-01 |
1.4302 EUR |
24,541.2154 XTZ |
1.4447 EUR |
1.4154 EUR |
1.4505 EUR |
1.4294 EUR |
| 2022-10-31 |
1.4518 EUR |
45,006.8595 XTZ |
1.4298 EUR |
1.4293 EUR |
1.4860 EUR |
1.4453 EUR |
| 2022-10-30 |
1.4480 EUR |
42,223.0641 XTZ |
1.4492 EUR |
1.4060 EUR |
1.4866 EUR |
1.4252 EUR |
| 2022-10-29 |
1.4603 EUR |
80,336.0443 XTZ |
1.4506 EUR |
1.4309 EUR |
1.4841 EUR |
1.4447 EUR |
| 2022-10-28 |
1.4403 EUR |
21,007.3819 XTZ |
1.4174 EUR |
1.4023 EUR |
1.4726 EUR |
1.4514 EUR |
| 2022-10-27 |
1.4295 EUR |
91,323.3095 XTZ |
1.4219 EUR |
1.4076 EUR |
1.4800 EUR |
1.4076 EUR |
| 2022-10-26 |
1.4266 EUR |
65,600.6168 XTZ |
1.3943 EUR |
1.3943 EUR |
1.4600 EUR |
1.4215 EUR |
| 2022-10-25 |
1.3870 EUR |
58,457.8488 XTZ |
1.3734 EUR |
1.3670 EUR |
1.4210 EUR |
1.3912 EUR |
| 2022-10-24 |
1.3895 EUR |
53,498.9273 XTZ |
1.3911 EUR |
1.3596 EUR |
1.4181 EUR |
1.3753 EUR |
| 2022-10-23 |
1.3755 EUR |
29,815.2980 XTZ |
1.3520 EUR |
1.3492 EUR |
1.4000 EUR |
1.3907 EUR |
| 2022-10-22 |
1.3630 EUR |
7,773.3418 XTZ |
1.3552 EUR |
1.3485 EUR |
1.3713 EUR |
1.3584 EUR |
| 2022-10-21 |
1.3514 EUR |
30,521.9448 XTZ |
1.3502 EUR |
1.3271 EUR |
1.3702 EUR |
1.3615 EUR |
| 2022-10-20 |
1.3523 EUR |
29,740.6320 XTZ |
1.3589 EUR |
1.3406 EUR |
1.3818 EUR |
1.3432 EUR |
| 2022-10-19 |
1.3873 EUR |
16,203.7267 XTZ |
1.3907 EUR |
1.3647 EUR |
1.4074 EUR |
1.3659 EUR |
| 2022-10-18 |
1.4060 EUR |
14,071.6025 XTZ |
1.4114 EUR |
1.3723 EUR |
1.4256 EUR |
1.3931 EUR |
| 2022-10-17 |
1.3990 EUR |
19,014.7208 XTZ |
1.3852 EUR |
1.3787 EUR |
1.4152 EUR |
1.4113 EUR |
| 2022-10-16 |
1.3934 EUR |
24,882.6504 XTZ |
1.4080 EUR |
1.3795 EUR |
1.4106 EUR |
1.3950 EUR |
| 2022-10-15 |
1.4015 EUR |
7,660.4402 XTZ |
1.4115 EUR |
1.3840 EUR |
1.4240 EUR |
1.3921 EUR |
| 2022-10-14 |
1.4263 EUR |
37,573.1996 XTZ |
1.4132 EUR |
1.3931 EUR |
1.4600 EUR |
1.4044 EUR |