Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.8150 EUR |
10,093.1801 XTZ |
0.8121 EUR |
0.8048 EUR |
0.8497 EUR |
0.8497 EUR |
| 2025-02-07 |
0.8336 EUR |
38,808.0857 XTZ |
0.8075 EUR |
0.7871 EUR |
0.8484 EUR |
0.8027 EUR |
| 2025-02-06 |
0.8199 EUR |
24,067.2215 XTZ |
0.8367 EUR |
0.7941 EUR |
0.8511 EUR |
0.8061 EUR |
| 2025-02-05 |
0.8463 EUR |
9,254.8223 XTZ |
0.8468 EUR |
0.8223 EUR |
0.8737 EUR |
0.8223 EUR |
| 2025-02-04 |
0.8607 EUR |
15,078.3158 XTZ |
0.9157 EUR |
0.8191 EUR |
0.9161 EUR |
0.8494 EUR |
| 2025-02-03 |
0.7827 EUR |
236,991.2679 XTZ |
0.8656 EUR |
0.7100 EUR |
0.9004 EUR |
0.8936 EUR |
| 2025-02-02 |
0.8962 EUR |
58,334.2025 XTZ |
0.9741 EUR |
0.8549 EUR |
0.9807 EUR |
0.8763 EUR |
| 2025-02-01 |
1.0208 EUR |
10,237.3446 XTZ |
1.0560 EUR |
0.9904 EUR |
1.0606 EUR |
0.9917 EUR |
| 2025-01-31 |
1.0648 EUR |
11,256.9049 XTZ |
1.0540 EUR |
1.0343 EUR |
1.0902 EUR |
1.0495 EUR |
| 2025-01-30 |
1.0582 EUR |
22,472.1990 XTZ |
1.0205 EUR |
1.0129 EUR |
1.0721 EUR |
1.0551 EUR |
| 2025-01-29 |
1.0150 EUR |
11,114.3846 XTZ |
1.0039 EUR |
0.9941 EUR |
1.0481 EUR |
1.0365 EUR |
| 2025-01-28 |
1.0313 EUR |
16,860.5562 XTZ |
1.0537 EUR |
0.9983 EUR |
1.0641 EUR |
1.0000 EUR |
| 2025-01-27 |
1.0024 EUR |
35,961.2826 XTZ |
1.0634 EUR |
0.9682 EUR |
1.0754 EUR |
1.0274 EUR |
| 2025-01-26 |
1.1119 EUR |
9,970.0138 XTZ |
1.1016 EUR |
1.1007 EUR |
1.1215 EUR |
1.1080 EUR |
| 2025-01-25 |
1.1095 EUR |
13,935.1489 XTZ |
1.0903 EUR |
1.0800 EUR |
1.1184 EUR |
1.1060 EUR |
| 2025-01-24 |
1.1123 EUR |
8,982.9658 XTZ |
1.1286 EUR |
1.0874 EUR |
1.1424 EUR |
1.0950 EUR |
| 2025-01-23 |
1.1114 EUR |
32,830.5938 XTZ |
1.1341 EUR |
1.0916 EUR |
1.1470 EUR |
1.0982 EUR |
| 2025-01-22 |
1.1598 EUR |
48,767.1394 XTZ |
1.1784 EUR |
1.1408 EUR |
1.1795 EUR |
1.1552 EUR |
| 2025-01-21 |
1.1728 EUR |
38,336.6789 XTZ |
1.1942 EUR |
1.1431 EUR |
1.1971 EUR |
1.1767 EUR |
| 2025-01-20 |
1.2122 EUR |
103,449.6248 XTZ |
1.1812 EUR |
1.1548 EUR |
1.2885 EUR |
1.2039 EUR |
| 2025-01-19 |
1.2492 EUR |
105,307.2384 XTZ |
1.2852 EUR |
1.1672 EUR |
1.2998 EUR |
1.1960 EUR |
| 2025-01-18 |
1.3034 EUR |
45,858.4166 XTZ |
1.3787 EUR |
1.2649 EUR |
1.3839 EUR |
1.2810 EUR |
| 2025-01-17 |
1.3641 EUR |
35,191.1639 XTZ |
1.3156 EUR |
1.3132 EUR |
1.3843 EUR |
1.3806 EUR |
| 2025-01-16 |
1.3209 EUR |
69,518.7071 XTZ |
1.3029 EUR |
1.2897 EUR |
1.3640 EUR |
1.3121 EUR |
| 2025-01-15 |
1.2438 EUR |
33,062.2430 XTZ |
1.2333 EUR |
1.2224 EUR |
1.3035 EUR |
1.3035 EUR |
| 2025-01-14 |
1.2236 EUR |
14,958.1450 XTZ |
1.2065 EUR |
1.2008 EUR |
1.2386 EUR |
1.2307 EUR |
| 2025-01-13 |
1.2002 EUR |
61,659.5165 XTZ |
1.2210 EUR |
1.1464 EUR |
1.2512 EUR |
1.2036 EUR |
| 2025-01-12 |
1.2515 EUR |
21,931.8927 XTZ |
1.2491 EUR |
1.2246 EUR |
1.2679 EUR |
1.2352 EUR |
| 2025-01-11 |
1.2458 EUR |
23,994.9746 XTZ |
1.2579 EUR |
1.2270 EUR |
1.2760 EUR |
1.2561 EUR |
| 2025-01-10 |
1.2278 EUR |
25,673.7685 XTZ |
1.2292 EUR |
1.1980 EUR |
1.2596 EUR |
1.2503 EUR |
| 2025-01-09 |
1.3544 EUR |
361,261.2979 XTZ |
1.2905 EUR |
1.2090 EUR |
1.5100 EUR |
1.2204 EUR |
| 2025-01-08 |
1.2606 EUR |
47,353.4395 XTZ |
1.2758 EUR |
1.2188 EUR |
1.3023 EUR |
1.2901 EUR |
| 2025-01-07 |
1.3387 EUR |
49,027.9424 XTZ |
1.3858 EUR |
1.2655 EUR |
1.4093 EUR |
1.2737 EUR |
| 2025-01-06 |
1.4069 EUR |
23,284.4075 XTZ |
1.4064 EUR |
1.3825 EUR |
1.4303 EUR |
1.3981 EUR |
| 2025-01-05 |
1.3846 EUR |
61,715.7720 XTZ |
1.3781 EUR |
1.3584 EUR |
1.4073 EUR |
1.3926 EUR |
| 2025-01-04 |
1.3910 EUR |
41,235.2181 XTZ |
1.3979 EUR |
1.3627 EUR |
1.4215 EUR |
1.3781 EUR |
| 2025-01-03 |
1.3725 EUR |
55,968.9935 XTZ |
1.3328 EUR |
1.3132 EUR |
1.4010 EUR |
1.3926 EUR |
| 2025-01-02 |
1.3415 EUR |
127,015.1729 XTZ |
1.3219 EUR |
1.3101 EUR |
1.3799 EUR |
1.3309 EUR |
| 2025-01-01 |
1.2659 EUR |
19,866.2269 XTZ |
1.2394 EUR |
1.2190 EUR |
1.3293 EUR |
1.3134 EUR |
| 2024-12-31 |
1.2644 EUR |
67,431.4710 XTZ |
1.2905 EUR |
1.2325 EUR |
1.3131 EUR |
1.2359 EUR |
| 2024-12-30 |
1.2810 EUR |
39,019.2412 XTZ |
1.2761 EUR |
1.2279 EUR |
1.3551 EUR |
1.3531 EUR |
| 2024-12-29 |
1.3467 EUR |
24,113.8828 XTZ |
1.3676 EUR |
1.2767 EUR |
1.3775 EUR |
1.2846 EUR |
| 2024-12-28 |
1.2986 EUR |
16,442.9973 XTZ |
1.2912 EUR |
1.2645 EUR |
1.3386 EUR |
1.3384 EUR |
| 2024-12-27 |
1.2968 EUR |
27,545.8462 XTZ |
1.2883 EUR |
1.2586 EUR |
1.3384 EUR |
1.3092 EUR |
| 2024-12-26 |
1.3301 EUR |
23,226.8884 XTZ |
1.3800 EUR |
1.2818 EUR |
1.3982 EUR |
1.2843 EUR |
| 2024-12-25 |
1.3712 EUR |
10,344.2136 XTZ |
1.3717 EUR |
1.3403 EUR |
1.3860 EUR |
1.3749 EUR |
| 2024-12-24 |
1.3677 EUR |
64,612.6439 XTZ |
1.2937 EUR |
1.2802 EUR |
1.4028 EUR |
1.3766 EUR |
| 2024-12-23 |
1.2046 EUR |
19,295.7014 XTZ |
1.2039 EUR |
1.1739 EUR |
1.2856 EUR |
1.2557 EUR |
| 2024-12-22 |
1.2254 EUR |
37,188.6489 XTZ |
1.2391 EUR |
1.1551 EUR |
1.2426 EUR |
1.2049 EUR |
| 2024-12-21 |
1.2844 EUR |
126,155.9892 XTZ |
1.1936 EUR |
1.1931 EUR |
1.3972 EUR |
1.2264 EUR |