Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.4559 EUR |
24,231.8898 XTZ |
0.4456 EUR |
0.4421 EUR |
0.4595 EUR |
0.4593 EUR |
| 2025-07-07 |
0.4484 EUR |
21,528.7112 XTZ |
0.4554 EUR |
0.4409 EUR |
0.4554 EUR |
0.4416 EUR |
| 2025-07-06 |
0.4465 EUR |
62,876.2389 XTZ |
0.4435 EUR |
0.4403 EUR |
0.4495 EUR |
0.4486 EUR |
| 2025-07-05 |
0.4475 EUR |
15,204.6770 XTZ |
0.4512 EUR |
0.4417 EUR |
0.4525 EUR |
0.4427 EUR |
| 2025-07-04 |
0.4596 EUR |
149,948.9022 XTZ |
0.4696 EUR |
0.4461 EUR |
0.4696 EUR |
0.4478 EUR |
| 2025-07-03 |
0.4693 EUR |
5,590.4743 XTZ |
0.4661 EUR |
0.4661 EUR |
0.4760 EUR |
0.4716 EUR |
| 2025-07-02 |
0.4446 EUR |
49,518.0234 XTZ |
0.4369 EUR |
0.4365 EUR |
0.4713 EUR |
0.4661 EUR |
| 2025-07-01 |
0.4462 EUR |
15,712.6341 XTZ |
0.4492 EUR |
0.4387 EUR |
0.4492 EUR |
0.4387 EUR |
| 2025-06-30 |
0.4620 EUR |
15,747.5867 XTZ |
0.4703 EUR |
0.4539 EUR |
0.4703 EUR |
0.4586 EUR |
| 2025-06-29 |
0.4552 EUR |
2,488.5991 XTZ |
0.4566 EUR |
0.4524 EUR |
0.4582 EUR |
0.4537 EUR |
| 2025-06-28 |
0.4502 EUR |
2,456.0983 XTZ |
0.4515 EUR |
0.4468 EUR |
0.4573 EUR |
0.4573 EUR |
| 2025-06-27 |
0.4501 EUR |
5,960.4052 XTZ |
0.4485 EUR |
0.4459 EUR |
0.4560 EUR |
0.4489 EUR |
| 2025-06-26 |
0.4520 EUR |
23,814.3822 XTZ |
0.4531 EUR |
0.4409 EUR |
0.4572 EUR |
0.4482 EUR |
| 2025-06-25 |
0.4634 EUR |
40,563.5686 XTZ |
0.4632 EUR |
0.4521 EUR |
0.4662 EUR |
0.4531 EUR |
| 2025-06-24 |
0.4391 EUR |
4,424.8191 XTZ |
0.4612 EUR |
0.4576 EUR |
0.4656 EUR |
0.4608 EUR |
| 2025-06-23 |
0.4338 EUR |
69,796.6447 XTZ |
0.4311 EUR |
0.4250 EUR |
0.4610 EUR |
0.4610 EUR |
| 2025-06-22 |
0.4270 EUR |
145,545.4779 XTZ |
0.4404 EUR |
0.4185 EUR |
0.4404 EUR |
0.4213 EUR |
| 2025-06-21 |
0.4443 EUR |
133,583.1888 XTZ |
0.4487 EUR |
0.4260 EUR |
0.4555 EUR |
0.4350 EUR |
| 2025-06-20 |
0.4615 EUR |
2,487.0769 XTZ |
0.4631 EUR |
0.4542 EUR |
0.4679 EUR |
0.4548 EUR |
| 2025-06-19 |
0.4665 EUR |
9,756.7826 XTZ |
0.4690 EUR |
0.4577 EUR |
0.4703 EUR |
0.4634 EUR |
| 2025-06-18 |
0.4652 EUR |
24,830.1524 XTZ |
0.4692 EUR |
0.4541 EUR |
0.4735 EUR |
0.4609 EUR |
| 2025-06-17 |
0.4893 EUR |
13,825.2131 XTZ |
0.4856 EUR |
0.4770 EUR |
0.4890 EUR |
0.4797 EUR |
| 2025-06-16 |
0.4897 EUR |
21,944.3992 XTZ |
0.4866 EUR |
0.4806 EUR |
0.5022 EUR |
0.5003 EUR |
| 2025-06-15 |
0.4827 EUR |
29,869.8477 XTZ |
0.4858 EUR |
0.4799 EUR |
0.4858 EUR |
0.4799 EUR |
| 2025-06-14 |
0.4888 EUR |
2,553.1705 XTZ |
0.4952 EUR |
0.4883 EUR |
0.4952 EUR |
0.4942 EUR |
| 2025-06-13 |
0.4857 EUR |
31,895.7401 XTZ |
0.5037 EUR |
0.4786 EUR |
0.5037 EUR |
0.4935 EUR |
| 2025-06-12 |
0.5307 EUR |
20,870.2342 XTZ |
0.5324 EUR |
0.5133 EUR |
0.5340 EUR |
0.5288 EUR |
| 2025-06-11 |
0.5398 EUR |
56,672.6179 XTZ |
0.5433 EUR |
0.5257 EUR |
0.5557 EUR |
0.5274 EUR |
| 2025-06-10 |
0.5149 EUR |
4,767.5533 XTZ |
0.5192 EUR |
0.5192 EUR |
0.5256 EUR |
0.5243 EUR |
| 2025-06-09 |
0.4938 EUR |
61,432.2299 XTZ |
0.5022 EUR |
0.4877 EUR |
0.5081 EUR |
0.5057 EUR |
| 2025-06-08 |
0.5050 EUR |
36,852.9581 XTZ |
0.5015 EUR |
0.4951 EUR |
0.5090 EUR |
0.5077 EUR |
| 2025-06-07 |
0.4966 EUR |
26,832.7204 XTZ |
0.4886 EUR |
0.4886 EUR |
0.5013 EUR |
0.5013 EUR |
| 2025-06-06 |
0.4780 EUR |
11,188.7997 XTZ |
0.4722 EUR |
0.4722 EUR |
0.4948 EUR |
0.4904 EUR |
| 2025-06-05 |
0.4995 EUR |
31,849.3932 XTZ |
0.5052 EUR |
0.4675 EUR |
0.5103 EUR |
0.4740 EUR |
| 2025-06-04 |
0.5124 EUR |
6,032.7264 XTZ |
0.5156 EUR |
0.5047 EUR |
0.5200 EUR |
0.5065 EUR |
| 2025-06-03 |
0.5138 EUR |
62,058.9503 XTZ |
0.5075 EUR |
0.5075 EUR |
0.5198 EUR |
0.5154 EUR |
| 2025-06-02 |
0.4942 EUR |
15,583.4115 XTZ |
0.5035 EUR |
0.4897 EUR |
0.5035 EUR |
0.4972 EUR |
| 2025-06-01 |
0.4952 EUR |
52,053.7666 XTZ |
0.5043 EUR |
0.4918 EUR |
0.5043 EUR |
0.5005 EUR |