Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.8597 EUR |
19,603.8406 XTZ |
0.8740 EUR |
0.8423 EUR |
0.8740 EUR |
0.8625 EUR |
| 2024-01-24 |
0.8731 EUR |
82,318.4702 XTZ |
0.8650 EUR |
0.8597 EUR |
0.8947 EUR |
0.8732 EUR |
| 2024-01-23 |
0.8472 EUR |
49,677.5419 XTZ |
0.8839 EUR |
0.8284 EUR |
0.8956 EUR |
0.8540 EUR |
| 2024-01-22 |
0.9005 EUR |
51,195.5236 XTZ |
0.9405 EUR |
0.8700 EUR |
0.9416 EUR |
0.8876 EUR |
| 2024-01-21 |
0.9514 EUR |
39,731.7704 XTZ |
0.9490 EUR |
0.9447 EUR |
0.9623 EUR |
0.9476 EUR |
| 2024-01-20 |
0.9476 EUR |
26,046.5661 XTZ |
0.9349 EUR |
0.9274 EUR |
0.9655 EUR |
0.9474 EUR |
| 2024-01-19 |
0.9310 EUR |
106,275.8005 XTZ |
0.9614 EUR |
0.8802 EUR |
0.9622 EUR |
0.9290 EUR |
| 2024-01-18 |
0.9694 EUR |
95,739.4371 XTZ |
1.0066 EUR |
0.9384 EUR |
1.0091 EUR |
0.9592 EUR |
| 2024-01-17 |
1.0142 EUR |
111,870.7316 XTZ |
1.0361 EUR |
0.9898 EUR |
1.0517 EUR |
1.0062 EUR |
| 2024-01-16 |
1.0487 EUR |
167,868.1457 XTZ |
1.0608 EUR |
1.0193 EUR |
1.0885 EUR |
1.0416 EUR |
| 2024-01-15 |
1.0874 EUR |
618,778.6298 XTZ |
1.0164 EUR |
1.0146 EUR |
1.1406 EUR |
1.0636 EUR |
| 2024-01-14 |
1.0496 EUR |
735,732.0793 XTZ |
0.9858 EUR |
0.9713 EUR |
1.0885 EUR |
1.0340 EUR |
| 2024-01-13 |
0.9685 EUR |
153,263.3570 XTZ |
0.9395 EUR |
0.9129 EUR |
1.0031 EUR |
0.9900 EUR |
| 2024-01-12 |
0.9814 EUR |
662,903.3923 XTZ |
0.9855 EUR |
0.9050 EUR |
1.0204 EUR |
0.9407 EUR |
| 2024-01-11 |
1.0264 EUR |
1,557,064.5900 XTZ |
0.8618 EUR |
0.8618 EUR |
1.1053 EUR |
0.9861 EUR |
| 2024-01-10 |
0.8356 EUR |
68,842.2016 XTZ |
0.8186 EUR |
0.7844 EUR |
0.8852 EUR |
0.8690 EUR |
| 2024-01-09 |
0.8179 EUR |
30,281.6565 XTZ |
0.8543 EUR |
0.7751 EUR |
0.8543 EUR |
0.8159 EUR |
| 2024-01-08 |
0.8275 EUR |
68,250.8466 XTZ |
0.8013 EUR |
0.7500 EUR |
0.8605 EUR |
0.8595 EUR |
| 2024-01-07 |
0.8168 EUR |
29,168.0181 XTZ |
0.8478 EUR |
0.7922 EUR |
0.8702 EUR |
0.8002 EUR |
| 2024-01-06 |
0.8347 EUR |
40,199.2302 XTZ |
0.8639 EUR |
0.8140 EUR |
0.8639 EUR |
0.8448 EUR |
| 2024-01-05 |
0.8550 EUR |
77,517.7810 XTZ |
0.8984 EUR |
0.8296 EUR |
0.9031 EUR |
0.8605 EUR |
| 2024-01-04 |
0.8982 EUR |
90,248.5399 XTZ |
0.9020 EUR |
0.8792 EUR |
0.9304 EUR |
0.8915 EUR |
| 2024-01-03 |
0.9146 EUR |
290,497.9768 XTZ |
0.9778 EUR |
0.7994 EUR |
1.0326 EUR |
0.9059 EUR |
| 2024-01-02 |
0.9926 EUR |
194,511.3997 XTZ |
0.9975 EUR |
0.9620 EUR |
1.0123 EUR |
0.9747 EUR |
| 2024-01-01 |
0.9883 EUR |
252,008.7053 XTZ |
0.9179 EUR |
0.9179 EUR |
1.0259 EUR |
0.9981 EUR |
| 2023-12-31 |
0.9392 EUR |
43,419.3300 XTZ |
0.9269 EUR |
0.9000 EUR |
0.9644 EUR |
0.9086 EUR |
| 2023-12-30 |
0.9401 EUR |
92,573.8869 XTZ |
0.9362 EUR |
0.9160 EUR |
0.9705 EUR |
0.9262 EUR |
| 2023-12-29 |
0.9450 EUR |
111,150.1602 XTZ |
0.9508 EUR |
0.9172 EUR |
0.9641 EUR |
0.9376 EUR |
| 2023-12-28 |
0.9597 EUR |
170,781.6343 XTZ |
1.0008 EUR |
0.9364 EUR |
1.0119 EUR |
0.9557 EUR |
| 2023-12-27 |
0.9890 EUR |
470,800.2299 XTZ |
0.9546 EUR |
0.9324 EUR |
1.0241 EUR |
1.0070 EUR |
| 2023-12-26 |
0.9259 EUR |
90,718.9127 XTZ |
0.9460 EUR |
0.8800 EUR |
0.9668 EUR |
0.9451 EUR |
| 2023-12-25 |
0.9323 EUR |
141,468.3123 XTZ |
0.8929 EUR |
0.8906 EUR |
0.9509 EUR |
0.9457 EUR |
| 2023-12-24 |
0.9015 EUR |
132,751.6724 XTZ |
0.8996 EUR |
0.8822 EUR |
0.9218 EUR |
0.8966 EUR |
| 2023-12-23 |
0.9018 EUR |
191,088.5896 XTZ |
0.9000 EUR |
0.8628 EUR |
0.9498 EUR |
0.9004 EUR |
| 2023-12-22 |
0.8954 EUR |
350,602.0296 XTZ |
0.8443 EUR |
0.8421 EUR |
0.9363 EUR |
0.8946 EUR |
| 2023-12-21 |
0.8336 EUR |
71,531.4566 XTZ |
0.8001 EUR |
0.8001 EUR |
0.8499 EUR |
0.8450 EUR |
| 2023-12-20 |
0.8138 EUR |
39,911.1086 XTZ |
0.7886 EUR |
0.7840 EUR |
0.8343 EUR |
0.8030 EUR |
| 2023-12-19 |
0.8135 EUR |
62,966.6029 XTZ |
0.8147 EUR |
0.7840 EUR |
0.8379 EUR |
0.7850 EUR |
| 2023-12-18 |
0.7950 EUR |
47,165.5984 XTZ |
0.8353 EUR |
0.7678 EUR |
0.8362 EUR |
0.8125 EUR |
| 2023-12-17 |
0.8525 EUR |
18,512.0804 XTZ |
0.8661 EUR |
0.8407 EUR |
0.8661 EUR |
0.8407 EUR |
| 2023-12-16 |
0.8615 EUR |
37,958.8661 XTZ |
0.8398 EUR |
0.8300 EUR |
0.8724 EUR |
0.8650 EUR |
| 2023-12-15 |
0.8651 EUR |
51,225.0804 XTZ |
0.8896 EUR |
0.8400 EUR |
0.8901 EUR |
0.8400 EUR |
| 2023-12-14 |
0.8653 EUR |
147,005.4516 XTZ |
0.8492 EUR |
0.8333 EUR |
0.8919 EUR |
0.8857 EUR |
| 2023-12-13 |
0.8403 EUR |
162,554.1260 XTZ |
0.8596 EUR |
0.8109 EUR |
0.8618 EUR |
0.8465 EUR |
| 2023-12-12 |
0.8328 EUR |
81,262.3756 XTZ |
0.8169 EUR |
0.8093 EUR |
0.8603 EUR |
0.8603 EUR |
| 2023-12-11 |
0.8146 EUR |
146,295.0093 XTZ |
0.8945 EUR |
0.7600 EUR |
0.8945 EUR |
0.8100 EUR |
| 2023-12-10 |
0.8959 EUR |
60,378.6163 XTZ |
0.9056 EUR |
0.8775 EUR |
0.9174 EUR |
0.8919 EUR |
| 2023-12-09 |
0.9082 EUR |
140,577.9753 XTZ |
0.8775 EUR |
0.8775 EUR |
0.9267 EUR |
0.9110 EUR |
| 2023-12-08 |
0.8589 EUR |
58,949.1580 XTZ |
0.8407 EUR |
0.8350 EUR |
0.8783 EUR |
0.8783 EUR |
| 2023-12-07 |
0.8436 EUR |
76,971.4625 XTZ |
0.8197 EUR |
0.8140 EUR |
0.8583 EUR |
0.8374 EUR |