Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-03 |
0.3021 EUR |
33,159.9649 XTZ |
0.3000 EUR |
0.3000 EUR |
0.3085 EUR |
0.3042 EUR |
| 2026-04-02 |
0.2978 EUR |
24,621.2243 XTZ |
0.2984 EUR |
0.2945 EUR |
0.3005 EUR |
0.2972 EUR |
| 2026-04-01 |
0.3051 EUR |
25,905.1977 XTZ |
0.3060 EUR |
0.3028 EUR |
0.3073 EUR |
0.3043 EUR |
| 2026-03-31 |
0.3025 EUR |
15,569.1289 XTZ |
0.3023 EUR |
0.3005 EUR |
0.3076 EUR |
0.3027 EUR |
| 2026-03-30 |
0.2999 EUR |
14,340.0156 XTZ |
0.2970 EUR |
0.2970 EUR |
0.3100 EUR |
0.3029 EUR |
| 2026-03-29 |
0.2973 EUR |
42,592.6861 XTZ |
0.3010 EUR |
0.2920 EUR |
0.3010 EUR |
0.2937 EUR |
| 2026-03-28 |
0.3017 EUR |
32,204.6934 XTZ |
0.3029 EUR |
0.3006 EUR |
0.3107 EUR |
0.3006 EUR |
| 2026-03-27 |
0.3146 EUR |
57,219.1396 XTZ |
0.3219 EUR |
0.3034 EUR |
0.3228 EUR |
0.3073 EUR |
| 2026-03-26 |
0.3285 EUR |
96,606.3834 XTZ |
0.3359 EUR |
0.3188 EUR |
0.3365 EUR |
0.3212 EUR |
| 2026-03-25 |
0.3409 EUR |
53,733.3186 XTZ |
0.3437 EUR |
0.3350 EUR |
0.3437 EUR |
0.3381 EUR |
| 2026-03-24 |
0.3414 EUR |
32,717.1232 XTZ |
0.3384 EUR |
0.3382 EUR |
0.3451 EUR |
0.3443 EUR |
| 2026-03-23 |
0.3331 EUR |
61,517.7911 XTZ |
0.3283 EUR |
0.3266 EUR |
0.3380 EUR |
0.3378 EUR |
| 2026-03-22 |
0.3307 EUR |
13,018.8312 XTZ |
0.3360 EUR |
0.3254 EUR |
0.3393 EUR |
0.3254 EUR |
| 2026-03-21 |
0.3424 EUR |
6,870.8480 XTZ |
0.3481 EUR |
0.3366 EUR |
0.3483 EUR |
0.3367 EUR |
| 2026-03-20 |
0.3427 EUR |
31,340.0134 XTZ |
0.3372 EUR |
0.3372 EUR |
0.3531 EUR |
0.3483 EUR |
| 2026-03-19 |
0.3391 EUR |
10,413.9611 XTZ |
0.3422 EUR |
0.3335 EUR |
0.3453 EUR |
0.3360 EUR |
| 2026-03-18 |
0.3433 EUR |
63,476.2125 XTZ |
0.3436 EUR |
0.3317 EUR |
0.3476 EUR |
0.3430 EUR |
| 2026-03-17 |
0.3466 EUR |
56,856.7975 XTZ |
0.3467 EUR |
0.3411 EUR |
0.3500 EUR |
0.3465 EUR |
| 2026-03-16 |
0.3440 EUR |
42,790.2703 XTZ |
0.3391 EUR |
0.3391 EUR |
0.3501 EUR |
0.3490 EUR |
| 2026-03-15 |
0.3353 EUR |
59,064.1156 XTZ |
0.3322 EUR |
0.3295 EUR |
0.3410 EUR |
0.3384 EUR |
| 2026-03-14 |
0.3287 EUR |
63,192.8301 XTZ |
0.3280 EUR |
0.3238 EUR |
0.3330 EUR |
0.3294 EUR |
| 2026-03-13 |
0.3233 EUR |
94,269.7122 XTZ |
0.3196 EUR |
0.3190 EUR |
0.3316 EUR |
0.3270 EUR |
| 2026-03-12 |
0.3187 EUR |
46,513.6432 XTZ |
0.3173 EUR |
0.3127 EUR |
0.3200 EUR |
0.3200 EUR |
| 2026-03-11 |
0.3142 EUR |
56,305.9640 XTZ |
0.3123 EUR |
0.3110 EUR |
0.3175 EUR |
0.3161 EUR |
| 2026-03-10 |
0.3128 EUR |
25,147.8422 XTZ |
0.3132 EUR |
0.3116 EUR |
0.3212 EUR |
0.3124 EUR |
| 2026-03-09 |
0.3122 EUR |
68,287.6856 XTZ |
0.3130 EUR |
0.3108 EUR |
0.3207 EUR |
0.3113 EUR |
| 2026-03-08 |
0.3122 EUR |
35,539.6144 XTZ |
0.3121 EUR |
0.3104 EUR |
0.3174 EUR |
0.3123 EUR |
| 2026-03-07 |
0.3161 EUR |
51,627.5174 XTZ |
0.3202 EUR |
0.3120 EUR |
0.3204 EUR |
0.3120 EUR |
| 2026-03-06 |
0.3239 EUR |
48,006.4910 XTZ |
0.3314 EUR |
0.3164 EUR |
0.3346 EUR |
0.3164 EUR |
| 2026-03-05 |
0.3303 EUR |
6,216.7457 XTZ |
0.3355 EUR |
0.3277 EUR |
0.3355 EUR |
0.3304 EUR |
| 2026-03-04 |
0.3295 EUR |
115,111.5191 XTZ |
0.3243 EUR |
0.3191 EUR |
0.3380 EUR |
0.3349 EUR |
| 2026-03-03 |
0.3192 EUR |
46,728.4404 XTZ |
0.3221 EUR |
0.3153 EUR |
0.3221 EUR |
0.3193 EUR |
| 2026-03-02 |
0.3165 EUR |
51,192.9287 XTZ |
0.3157 EUR |
0.3132 EUR |
0.3312 EUR |
0.3299 EUR |
| 2026-03-01 |
0.3417 EUR |
379,205.4351 XTZ |
0.3480 EUR |
0.3168 EUR |
0.3739 EUR |
0.3168 EUR |
| 2026-02-28 |
0.3139 EUR |
134,290.8754 XTZ |
0.3251 EUR |
0.3033 EUR |
0.3264 EUR |
0.3236 EUR |
| 2026-02-27 |
0.3318 EUR |
25,299.0386 XTZ |
0.3337 EUR |
0.3237 EUR |
0.3393 EUR |
0.3237 EUR |
| 2026-02-26 |
0.3375 EUR |
24,405.8161 XTZ |
0.3356 EUR |
0.3247 EUR |
0.3356 EUR |
0.3266 EUR |
| 2026-02-25 |
0.3144 EUR |
17,721.2377 XTZ |
0.3160 EUR |
0.3149 EUR |
0.3391 EUR |
0.3390 EUR |
| 2026-02-24 |
0.3139 EUR |
80,504.3602 XTZ |
0.3158 EUR |
0.3103 EUR |
0.3181 EUR |
0.3129 EUR |
| 2026-02-23 |
0.3157 EUR |
18,925.0893 XTZ |
0.3146 EUR |
0.3093 EUR |
0.3192 EUR |
0.3192 EUR |
| 2026-02-22 |
0.3283 EUR |
33,178.4127 XTZ |
0.3298 EUR |
0.3189 EUR |
0.3298 EUR |
0.3196 EUR |
| 2026-02-21 |
0.3330 EUR |
51,996.1691 XTZ |
0.3330 EUR |
0.3306 EUR |
0.3380 EUR |
0.3306 EUR |
| 2026-02-20 |
0.3279 EUR |
62,262.5645 XTZ |
0.3262 EUR |
0.3249 EUR |
0.3330 EUR |
0.3330 EUR |
| 2026-02-19 |
0.3232 EUR |
220,583.1790 XTZ |
0.3269 EUR |
0.3178 EUR |
0.3285 EUR |
0.3230 EUR |
| 2026-02-18 |
0.3297 EUR |
69,556.7050 XTZ |
0.3338 EUR |
0.3256 EUR |
0.3376 EUR |
0.3267 EUR |
| 2026-02-17 |
0.3352 EUR |
6,143.7618 XTZ |
0.3372 EUR |
0.3310 EUR |
0.3380 EUR |
0.3310 EUR |
| 2026-02-16 |
0.3371 EUR |
21,197.4408 XTZ |
0.3360 EUR |
0.3336 EUR |
0.3418 EUR |
0.3350 EUR |
| 2026-02-15 |
0.3502 EUR |
43,096.6588 XTZ |
0.3575 EUR |
0.3378 EUR |
0.3575 EUR |
0.3378 EUR |
| 2026-02-14 |
0.3516 EUR |
37,449.5946 XTZ |
0.3425 EUR |
0.3425 EUR |
0.3583 EUR |
0.3563 EUR |
| 2026-02-13 |
0.3356 EUR |
20,629.9453 XTZ |
0.3367 EUR |
0.3332 EUR |
0.3432 EUR |
0.3432 EUR |