Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.6280 EUR |
24,929.0575 XTZ |
0.6301 EUR |
0.6198 EUR |
0.6339 EUR |
0.6220 EUR |
| 2025-09-10 |
0.6249 EUR |
26,650.0085 XTZ |
0.6169 EUR |
0.6168 EUR |
0.6327 EUR |
0.6274 EUR |
| 2025-09-09 |
0.6249 EUR |
97,427.3117 XTZ |
0.6186 EUR |
0.6110 EUR |
0.6328 EUR |
0.6165 EUR |
| 2025-09-08 |
0.6129 EUR |
37,222.8706 XTZ |
0.6056 EUR |
0.6030 EUR |
0.6207 EUR |
0.6170 EUR |
| 2025-09-07 |
0.6033 EUR |
77,799.3801 XTZ |
0.6040 EUR |
0.6003 EUR |
0.6087 EUR |
0.6037 EUR |
| 2025-09-06 |
0.6100 EUR |
1,747.9416 XTZ |
0.6119 EUR |
0.6044 EUR |
0.6119 EUR |
0.6089 EUR |
| 2025-09-05 |
0.6097 EUR |
5,340.4508 XTZ |
0.6069 EUR |
0.6069 EUR |
0.6214 EUR |
0.6071 EUR |
| 2025-09-04 |
0.6090 EUR |
22,683.4135 XTZ |
0.6244 EUR |
0.6024 EUR |
0.6247 EUR |
0.6092 EUR |
| 2025-09-03 |
0.6296 EUR |
35,500.8510 XTZ |
0.6238 EUR |
0.6223 EUR |
0.6334 EUR |
0.6287 EUR |
| 2025-09-02 |
0.6109 EUR |
41,322.4567 XTZ |
0.6042 EUR |
0.6037 EUR |
0.6231 EUR |
0.6176 EUR |
| 2025-09-01 |
0.6125 EUR |
21,895.5389 XTZ |
0.6155 EUR |
0.5973 EUR |
0.6277 EUR |
0.6036 EUR |
| 2025-08-31 |
0.6286 EUR |
80,410.4135 XTZ |
0.6330 EUR |
0.6176 EUR |
0.6395 EUR |
0.6227 EUR |
| 2025-08-30 |
0.6323 EUR |
37,236.8555 XTZ |
0.6278 EUR |
0.6215 EUR |
0.6375 EUR |
0.6325 EUR |
| 2025-08-29 |
0.6352 EUR |
98,272.9387 XTZ |
0.6721 EUR |
0.6150 EUR |
0.6721 EUR |
0.6164 EUR |
| 2025-08-28 |
0.6798 EUR |
23,832.1217 XTZ |
0.6760 EUR |
0.6643 EUR |
0.6878 EUR |
0.6656 EUR |
| 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 |