Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
1.0958 EUR |
216,633.0807 XTZ |
1.1668 EUR |
1.0369 EUR |
1.2308 EUR |
1.2116 EUR |
| 2024-12-19 |
1.1958 EUR |
172,645.8690 XTZ |
1.2844 EUR |
1.1077 EUR |
1.3005 EUR |
1.1821 EUR |
| 2024-12-18 |
1.3285 EUR |
163,940.5216 XTZ |
1.3841 EUR |
1.2648 EUR |
1.4310 EUR |
1.2845 EUR |
| 2024-12-17 |
1.4278 EUR |
99,095.7794 XTZ |
1.3847 EUR |
1.3625 EUR |
1.4750 EUR |
1.4076 EUR |
| 2024-12-16 |
1.4001 EUR |
166,080.4919 XTZ |
1.4198 EUR |
1.3381 EUR |
1.4571 EUR |
1.3989 EUR |
| 2024-12-15 |
1.4224 EUR |
129,542.6811 XTZ |
1.3395 EUR |
1.3086 EUR |
1.4758 EUR |
1.4161 EUR |
| 2024-12-14 |
1.3946 EUR |
84,820.2815 XTZ |
1.3981 EUR |
1.3137 EUR |
1.4193 EUR |
1.3286 EUR |
| 2024-12-13 |
1.3903 EUR |
50,255.3722 XTZ |
1.4121 EUR |
1.3649 EUR |
1.4236 EUR |
1.3721 EUR |
| 2024-12-12 |
1.4276 EUR |
68,046.7835 XTZ |
1.3973 EUR |
1.3838 EUR |
1.4773 EUR |
1.3990 EUR |
| 2024-12-11 |
1.3822 EUR |
128,684.8240 XTZ |
1.3452 EUR |
1.3024 EUR |
1.4461 EUR |
1.4134 EUR |
| 2024-12-10 |
1.3145 EUR |
169,318.4788 XTZ |
1.3575 EUR |
1.2093 EUR |
1.3978 EUR |
1.3527 EUR |
| 2024-12-09 |
1.5542 EUR |
159,933.6607 XTZ |
1.6569 EUR |
1.4801 EUR |
1.6569 EUR |
1.5017 EUR |
| 2024-12-08 |
1.6692 EUR |
120,014.7048 XTZ |
1.6851 EUR |
1.6266 EUR |
1.7433 EUR |
1.6547 EUR |
| 2024-12-07 |
1.7168 EUR |
229,772.9092 XTZ |
1.6561 EUR |
1.6350 EUR |
1.8071 EUR |
1.6748 EUR |
| 2024-12-06 |
1.6052 EUR |
111,917.5435 XTZ |
1.5596 EUR |
1.5286 EUR |
1.6651 EUR |
1.6544 EUR |
| 2024-12-05 |
1.6138 EUR |
162,913.0970 XTZ |
1.6253 EUR |
1.5551 EUR |
1.6591 EUR |
1.6008 EUR |
| 2024-12-04 |
1.6542 EUR |
469,470.6877 XTZ |
1.6348 EUR |
1.5456 EUR |
1.7593 EUR |
1.6096 EUR |
| 2024-12-03 |
1.5386 EUR |
483,739.6247 XTZ |
1.5584 EUR |
1.4289 EUR |
1.6600 EUR |
1.6252 EUR |
| 2024-12-02 |
1.5419 EUR |
462,617.8957 XTZ |
1.5844 EUR |
1.4654 EUR |
1.6557 EUR |
1.5381 EUR |
| 2024-12-01 |
1.5905 EUR |
884,865.7360 XTZ |
1.5772 EUR |
1.4511 EUR |
1.7038 EUR |
1.5965 EUR |
| 2024-11-30 |
1.5315 EUR |
885,006.7686 XTZ |
1.2906 EUR |
1.2379 EUR |
1.7709 EUR |
1.7584 EUR |
| 2024-11-29 |
1.2221 EUR |
121,214.8089 XTZ |
1.2081 EUR |
1.1701 EUR |
1.2785 EUR |
1.2536 EUR |
| 2024-11-28 |
1.1896 EUR |
87,832.5569 XTZ |
1.1955 EUR |
1.1629 EUR |
1.2223 EUR |
1.2161 EUR |
| 2024-11-27 |
1.1947 EUR |
142,452.8972 XTZ |
1.1391 EUR |
1.1210 EUR |
1.2433 EUR |
1.2196 EUR |
| 2024-11-26 |
1.1515 EUR |
261,206.0678 XTZ |
1.1815 EUR |
1.0849 EUR |
1.2102 EUR |
1.1346 EUR |
| 2024-11-25 |
1.2883 EUR |
583,097.6368 XTZ |
1.3307 EUR |
1.1876 EUR |
1.3454 EUR |
1.2020 EUR |
| 2024-11-24 |
1.3485 EUR |
2,440,513.1536 XTZ |
1.0904 EUR |
1.0904 EUR |
1.5500 EUR |
1.3829 EUR |
| 2024-11-23 |
1.1012 EUR |
490,672.1455 XTZ |
1.0788 EUR |
1.0576 EUR |
1.1654 EUR |
1.0811 EUR |
| 2024-11-22 |
1.0559 EUR |
459,674.6301 XTZ |
1.0070 EUR |
0.9777 EUR |
1.0960 EUR |
1.0790 EUR |
| 2024-11-21 |
0.9893 EUR |
378,868.7062 XTZ |
0.9876 EUR |
0.9534 EUR |
1.0546 EUR |
1.0032 EUR |
| 2024-11-20 |
1.0127 EUR |
592,519.0926 XTZ |
0.9919 EUR |
0.9441 EUR |
1.1078 EUR |
1.0119 EUR |
| 2024-11-19 |
1.0646 EUR |
2,537,403.1670 XTZ |
1.1087 EUR |
0.9670 EUR |
1.1783 EUR |
0.9782 EUR |
| 2024-11-18 |
1.1148 EUR |
5,876,329.4434 XTZ |
0.7531 EUR |
0.7403 EUR |
1.3463 EUR |
1.0782 EUR |
| 2024-11-17 |
0.7945 EUR |
200,330.1802 XTZ |
0.8181 EUR |
0.7371 EUR |
0.8328 EUR |
0.7396 EUR |
| 2024-11-16 |
0.7644 EUR |
269,109.4687 XTZ |
0.7067 EUR |
0.7067 EUR |
0.8230 EUR |
0.8230 EUR |
| 2024-11-15 |
0.6799 EUR |
63,805.6488 XTZ |
0.6722 EUR |
0.6556 EUR |
0.7125 EUR |
0.7099 EUR |
| 2024-11-14 |
0.6894 EUR |
46,153.4337 XTZ |
0.6893 EUR |
0.6623 EUR |
0.7148 EUR |
0.6623 EUR |
| 2024-11-13 |
0.6811 EUR |
81,504.8901 XTZ |
0.6945 EUR |
0.6500 EUR |
0.7040 EUR |
0.7027 EUR |
| 2024-11-12 |
0.6716 EUR |
320,296.9459 XTZ |
0.6937 EUR |
0.6250 EUR |
0.7215 EUR |
0.6920 EUR |
| 2024-11-11 |
0.6848 EUR |
185,554.1250 XTZ |
0.6669 EUR |
0.6550 EUR |
0.7012 EUR |
0.7012 EUR |
| 2024-11-10 |
0.6543 EUR |
38,604.9570 XTZ |
0.6371 EUR |
0.6371 EUR |
0.6810 EUR |
0.6795 EUR |
| 2024-11-09 |
0.6267 EUR |
36,161.2481 XTZ |
0.6244 EUR |
0.6160 EUR |
0.6400 EUR |
0.6399 EUR |
| 2024-11-08 |
0.6126 EUR |
140,736.9824 XTZ |
0.6085 EUR |
0.5967 EUR |
0.6241 EUR |
0.6141 EUR |
| 2024-11-07 |
0.6044 EUR |
56,603.1606 XTZ |
0.6066 EUR |
0.5941 EUR |
0.6163 EUR |
0.6057 EUR |
| 2024-11-06 |
0.6003 EUR |
31,529.6640 XTZ |
0.5674 EUR |
0.5674 EUR |
0.6144 EUR |
0.6013 EUR |
| 2024-11-05 |
0.5572 EUR |
8,177.1621 XTZ |
0.5472 EUR |
0.5472 EUR |
0.5649 EUR |
0.5639 EUR |
| 2024-11-04 |
0.5477 EUR |
11,977.9698 XTZ |
0.5525 EUR |
0.5345 EUR |
0.5534 EUR |
0.5423 EUR |
| 2024-11-03 |
0.5577 EUR |
29,375.5512 XTZ |
0.5758 EUR |
0.5503 EUR |
0.5758 EUR |
0.5512 EUR |
| 2024-11-02 |
0.5769 EUR |
3,930.6009 XTZ |
0.5847 EUR |
0.5708 EUR |
0.5866 EUR |
0.5749 EUR |
| 2024-11-01 |
0.5803 EUR |
10,980.5028 XTZ |
0.5803 EUR |
0.5718 EUR |
0.5898 EUR |
0.5811 EUR |