Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-06 |
0.8218 EUR |
56,228.4185 XTZ |
0.8285 EUR |
0.8003 EUR |
0.8348 EUR |
0.8214 EUR |
| 2023-12-05 |
0.8126 EUR |
51,668.1171 XTZ |
0.8096 EUR |
0.7946 EUR |
0.8297 EUR |
0.8266 EUR |
| 2023-12-04 |
0.7934 EUR |
244,490.1364 XTZ |
0.7838 EUR |
0.7773 EUR |
0.8094 EUR |
0.8001 EUR |
| 2023-12-03 |
0.7796 EUR |
52,255.1881 XTZ |
0.7982 EUR |
0.7697 EUR |
0.8020 EUR |
0.7845 EUR |
| 2023-12-02 |
0.7903 EUR |
36,212.0213 XTZ |
0.7737 EUR |
0.7737 EUR |
0.8034 EUR |
0.7966 EUR |
| 2023-12-01 |
0.7703 EUR |
21,010.3661 XTZ |
0.7650 EUR |
0.7588 EUR |
0.7764 EUR |
0.7737 EUR |
| 2023-11-30 |
0.7542 EUR |
17,387.6543 XTZ |
0.7527 EUR |
0.7442 EUR |
0.7642 EUR |
0.7620 EUR |
| 2023-11-29 |
0.7514 EUR |
36,135.5701 XTZ |
0.7415 EUR |
0.7403 EUR |
0.7661 EUR |
0.7548 EUR |
| 2023-11-28 |
0.7406 EUR |
31,623.8769 XTZ |
0.7348 EUR |
0.7183 EUR |
0.7495 EUR |
0.7403 EUR |
| 2023-11-27 |
0.7437 EUR |
19,357.6602 XTZ |
0.7700 EUR |
0.7185 EUR |
0.7700 EUR |
0.7290 EUR |
| 2023-11-26 |
0.7704 EUR |
54,587.1350 XTZ |
0.7728 EUR |
0.7529 EUR |
0.7754 EUR |
0.7694 EUR |
| 2023-11-25 |
0.7599 EUR |
21,378.8886 XTZ |
0.7511 EUR |
0.7511 EUR |
0.7739 EUR |
0.7711 EUR |
| 2023-11-24 |
0.7527 EUR |
29,984.6502 XTZ |
0.7473 EUR |
0.7430 EUR |
0.7585 EUR |
0.7480 EUR |
| 2023-11-23 |
0.7422 EUR |
22,527.7963 XTZ |
0.7518 EUR |
0.7342 EUR |
0.7518 EUR |
0.7473 EUR |
| 2023-11-22 |
0.7265 EUR |
25,929.6615 XTZ |
0.7015 EUR |
0.6995 EUR |
0.7450 EUR |
0.7412 EUR |
| 2023-11-21 |
0.7423 EUR |
60,289.7530 XTZ |
0.7717 EUR |
0.7178 EUR |
0.7770 EUR |
0.7247 EUR |
| 2023-11-20 |
0.7841 EUR |
21,708.7178 XTZ |
0.7890 EUR |
0.7673 EUR |
0.7928 EUR |
0.7731 EUR |
| 2023-11-19 |
0.7745 EUR |
31,511.0608 XTZ |
0.7718 EUR |
0.7558 EUR |
0.7889 EUR |
0.7882 EUR |
| 2023-11-18 |
0.7716 EUR |
18,779.7176 XTZ |
0.7825 EUR |
0.7432 EUR |
0.7825 EUR |
0.7666 EUR |
| 2023-11-17 |
0.7769 EUR |
82,752.8329 XTZ |
0.7723 EUR |
0.7460 EUR |
0.7893 EUR |
0.7768 EUR |
| 2023-11-16 |
0.7996 EUR |
60,083.3566 XTZ |
0.8158 EUR |
0.7653 EUR |
0.8319 EUR |
0.7722 EUR |
| 2023-11-15 |
0.8015 EUR |
100,469.5970 XTZ |
0.7824 EUR |
0.7739 EUR |
0.8170 EUR |
0.8133 EUR |
| 2023-11-14 |
0.8298 EUR |
139,058.9674 XTZ |
0.8597 EUR |
0.7533 EUR |
0.8955 EUR |
0.7824 EUR |
| 2023-11-13 |
0.8646 EUR |
73,151.4049 XTZ |
0.8707 EUR |
0.8260 EUR |
0.8848 EUR |
0.8355 EUR |
| 2023-11-12 |
0.8673 EUR |
38,196.7570 XTZ |
0.8535 EUR |
0.8369 EUR |
0.8820 EUR |
0.8663 EUR |
| 2023-11-11 |
0.8462 EUR |
44,424.5542 XTZ |
0.8414 EUR |
0.8177 EUR |
0.8617 EUR |
0.8517 EUR |
| 2023-11-10 |
0.8148 EUR |
49,380.5665 XTZ |
0.7988 EUR |
0.7899 EUR |
0.8390 EUR |
0.8369 EUR |
| 2023-11-09 |
0.7854 EUR |
159,836.2989 XTZ |
0.8096 EUR |
0.7148 EUR |
0.8304 EUR |
0.7814 EUR |
| 2023-11-08 |
0.8045 EUR |
128,768.0519 XTZ |
0.7836 EUR |
0.7836 EUR |
0.8481 EUR |
0.8105 EUR |
| 2023-11-07 |
0.7768 EUR |
75,274.7029 XTZ |
0.7743 EUR |
0.7606 EUR |
0.7939 EUR |
0.7830 EUR |
| 2023-11-06 |
0.7564 EUR |
120,574.2127 XTZ |
0.7537 EUR |
0.7396 EUR |
0.7726 EUR |
0.7726 EUR |
| 2023-11-05 |
0.7530 EUR |
130,284.1617 XTZ |
0.7361 EUR |
0.7324 EUR |
0.7770 EUR |
0.7522 EUR |
| 2023-11-04 |
0.7284 EUR |
52,913.6180 XTZ |
0.7284 EUR |
0.7194 EUR |
0.7375 EUR |
0.7350 EUR |
| 2023-11-03 |
0.7261 EUR |
54,435.1734 XTZ |
0.7503 EUR |
0.7203 EUR |
0.7508 EUR |
0.7291 EUR |
| 2023-11-02 |
0.7448 EUR |
65,628.9321 XTZ |
0.7434 EUR |
0.7306 EUR |
0.7600 EUR |
0.7525 EUR |
| 2023-11-01 |
0.7283 EUR |
57,532.7378 XTZ |
0.7134 EUR |
0.7019 EUR |
0.7509 EUR |
0.7366 EUR |