Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.6807 EUR |
25,838.2389 XTZ |
0.6818 EUR |
0.6750 EUR |
0.6889 EUR |
0.6808 EUR |
| 2025-08-26 |
0.6711 EUR |
21,917.8121 XTZ |
0.6720 EUR |
0.6684 EUR |
0.6857 EUR |
0.6802 EUR |
| 2025-08-25 |
0.7063 EUR |
55,781.0326 XTZ |
0.7096 EUR |
0.6805 EUR |
0.7185 EUR |
0.6887 EUR |
| 2025-08-24 |
0.7064 EUR |
42,560.6129 XTZ |
0.7275 EUR |
0.6966 EUR |
0.7284 EUR |
0.7284 EUR |
| 2025-08-23 |
0.7307 EUR |
27,366.8796 XTZ |
0.7360 EUR |
0.7229 EUR |
0.7412 EUR |
0.7291 EUR |
| 2025-08-22 |
0.7114 EUR |
75,583.8365 XTZ |
0.6904 EUR |
0.6676 EUR |
0.7398 EUR |
0.7370 EUR |
| 2025-08-21 |
0.7133 EUR |
84,046.8944 XTZ |
0.7028 EUR |
0.6890 EUR |
0.7314 EUR |
0.6890 EUR |
| 2025-08-20 |
0.6997 EUR |
21,263.4483 XTZ |
0.6741 EUR |
0.6698 EUR |
0.7065 EUR |
0.7048 EUR |
| 2025-08-19 |
0.6913 EUR |
31,449.9244 XTZ |
0.7035 EUR |
0.6724 EUR |
0.7143 EUR |
0.6724 EUR |
| 2025-08-18 |
0.7071 EUR |
30,618.8218 XTZ |
0.7322 EUR |
0.6922 EUR |
0.7325 EUR |
0.7055 EUR |
| 2025-08-17 |
0.7406 EUR |
56,389.3105 XTZ |
0.7220 EUR |
0.7220 EUR |
0.7500 EUR |
0.7354 EUR |
| 2025-08-16 |
0.7361 EUR |
170,408.8156 XTZ |
0.7135 EUR |
0.7100 EUR |
0.7551 EUR |
0.7253 EUR |
| 2025-08-15 |
0.7149 EUR |
35,799.8324 XTZ |
0.7174 EUR |
0.6892 EUR |
0.7345 EUR |
0.6987 EUR |
| 2025-08-14 |
0.7371 EUR |
223,774.4955 XTZ |
0.7531 EUR |
0.7085 EUR |
0.7653 EUR |
0.7191 EUR |
| 2025-08-13 |
0.7460 EUR |
117,364.1093 XTZ |
0.7410 EUR |
0.7269 EUR |
0.7600 EUR |
0.7458 EUR |
| 2025-08-12 |
0.7621 EUR |
656,990.4790 XTZ |
0.7035 EUR |
0.6959 EUR |
0.8309 EUR |
0.7456 EUR |
| 2025-08-11 |
0.7281 EUR |
341,321.9544 XTZ |
0.7555 EUR |
0.6991 EUR |
0.7681 EUR |
0.6991 EUR |
| 2025-08-10 |
0.7588 EUR |
179,743.0730 XTZ |
0.7757 EUR |
0.7349 EUR |
0.7780 EUR |
0.7497 EUR |
| 2025-08-09 |
0.7844 EUR |
825,954.4086 XTZ |
0.7070 EUR |
0.7067 EUR |
0.8541 EUR |
0.7867 EUR |
| 2025-08-08 |
0.7006 EUR |
204,287.9403 XTZ |
0.6929 EUR |
0.6844 EUR |
0.7148 EUR |
0.7129 EUR |
| 2025-08-07 |
0.6798 EUR |
25,734.3158 XTZ |
0.6705 EUR |
0.6676 EUR |
0.6909 EUR |
0.6890 EUR |
| 2025-08-06 |
0.6597 EUR |
34,683.5320 XTZ |
0.6599 EUR |
0.6455 EUR |
0.6771 EUR |
0.6729 EUR |
| 2025-08-05 |
0.6859 EUR |
254,049.6657 XTZ |
0.6805 EUR |
0.6600 EUR |
0.7184 EUR |
0.6600 EUR |
| 2025-08-04 |
0.6708 EUR |
42,736.1715 XTZ |
0.6575 EUR |
0.6518 EUR |
0.6853 EUR |
0.6842 EUR |
| 2025-08-03 |
0.6520 EUR |
65,300.2051 XTZ |
0.6381 EUR |
0.6266 EUR |
0.6616 EUR |
0.6591 EUR |
| 2025-08-02 |
0.6398 EUR |
22,692.6909 XTZ |
0.6524 EUR |
0.6220 EUR |
0.6564 EUR |
0.6320 EUR |
| 2025-08-01 |
0.6715 EUR |
85,486.2087 XTZ |
0.6828 EUR |
0.6474 EUR |
0.6859 EUR |
0.6612 EUR |
| 2025-07-31 |
0.7127 EUR |
58,468.2577 XTZ |
0.7272 EUR |
0.6802 EUR |
0.7315 EUR |
0.6863 EUR |
| 2025-07-30 |
0.7226 EUR |
109,213.1898 XTZ |
0.7368 EUR |
0.6931 EUR |
0.7433 EUR |
0.7232 EUR |
| 2025-07-29 |
0.7499 EUR |
209,095.6759 XTZ |
0.7423 EUR |
0.7200 EUR |
0.7891 EUR |
0.7281 EUR |
| 2025-07-28 |
0.7748 EUR |
147,562.8541 XTZ |
0.7654 EUR |
0.7388 EUR |
0.7897 EUR |
0.7467 EUR |
| 2025-07-27 |
0.7586 EUR |
33,063.0739 XTZ |
0.7626 EUR |
0.7469 EUR |
0.7677 EUR |
0.7570 EUR |
| 2025-07-26 |
0.7627 EUR |
104,694.1502 XTZ |
0.7609 EUR |
0.7472 EUR |
0.7794 EUR |
0.7639 EUR |
| 2025-07-25 |
0.7462 EUR |
221,723.6638 XTZ |
0.7410 EUR |
0.7156 EUR |
0.8100 EUR |
0.7593 EUR |
| 2025-07-24 |
0.7961 EUR |
548,360.0310 XTZ |
0.7465 EUR |
0.7198 EUR |
0.8783 EUR |
0.7480 EUR |
| 2025-07-23 |
0.8165 EUR |
697,355.4918 XTZ |
0.8204 EUR |
0.7358 EUR |
0.8700 EUR |
0.7521 EUR |
| 2025-07-22 |
0.8381 EUR |
454,980.2873 XTZ |
0.8547 EUR |
0.7978 EUR |
0.8555 EUR |
0.8050 EUR |
| 2025-07-21 |
0.9122 EUR |
869,115.5572 XTZ |
0.9200 EUR |
0.8588 EUR |
0.9428 EUR |
0.8588 EUR |
| 2025-07-20 |
0.9594 EUR |
4,036,147.3869 XTZ |
0.8894 EUR |
0.8250 EUR |
1.0713 EUR |
0.9277 EUR |
| 2025-07-19 |
0.8192 EUR |
3,113,821.0311 XTZ |
0.5986 EUR |
0.5975 EUR |
1.0050 EUR |
0.8323 EUR |
| 2025-07-18 |
0.6125 EUR |
208,649.1955 XTZ |
0.5738 EUR |
0.5720 EUR |
0.6500 EUR |
0.6000 EUR |
| 2025-07-17 |
0.5651 EUR |
162,403.5137 XTZ |
0.5634 EUR |
0.5506 EUR |
0.5810 EUR |
0.5738 EUR |
| 2025-07-16 |
0.5601 EUR |
43,325.5902 XTZ |
0.5583 EUR |
0.5508 EUR |
0.5700 EUR |
0.5639 EUR |
| 2025-07-15 |
0.5412 EUR |
110,202.0462 XTZ |
0.5455 EUR |
0.5318 EUR |
0.5629 EUR |
0.5512 EUR |
| 2025-07-14 |
0.5533 EUR |
80,701.5143 XTZ |
0.5486 EUR |
0.5447 EUR |
0.5679 EUR |
0.5478 EUR |
| 2025-07-13 |
0.5472 EUR |
92,373.0448 XTZ |
0.5285 EUR |
0.5272 EUR |
0.5536 EUR |
0.5511 EUR |
| 2025-07-12 |
0.5251 EUR |
137,173.6448 XTZ |
0.5072 EUR |
0.5072 EUR |
0.5500 EUR |
0.5215 EUR |
| 2025-07-11 |
0.5132 EUR |
57,131.1280 XTZ |
0.5052 EUR |
0.5049 EUR |
0.5283 EUR |
0.5254 EUR |
| 2025-07-10 |
0.4835 EUR |
50,630.9185 XTZ |
0.4781 EUR |
0.4749 EUR |
0.4925 EUR |
0.4923 EUR |
| 2025-07-09 |
0.4683 EUR |
7,776.3700 XTZ |
0.4568 EUR |
0.4568 EUR |
0.4800 EUR |
0.4795 EUR |