Market [unlinked] / EUR
Identifier on Bitvavo: YB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.1353 EUR |
122,774.1113 |
0.1383 EUR |
0.1349 EUR |
0.1384 EUR |
0.1367 EUR |
| 2026-02-02 |
0.1334 EUR |
286,963.6076 |
0.1322 EUR |
0.1273 EUR |
0.1334 EUR |
0.1290 EUR |
| 2026-02-01 |
0.1407 EUR |
727,332.7158 |
0.1392 EUR |
0.1346 EUR |
0.1436 EUR |
0.1387 EUR |
| 2026-01-31 |
0.1789 EUR |
100,092.1108 |
0.1876 EUR |
0.1663 EUR |
0.1876 EUR |
0.1663 EUR |
| 2026-01-30 |
0.1855 EUR |
70,230.0489 |
0.1851 EUR |
0.1811 EUR |
0.1880 EUR |
0.1880 EUR |
| 2026-01-29 |
0.1924 EUR |
778,851.8519 |
0.2036 EUR |
0.1830 EUR |
0.2064 EUR |
0.1858 EUR |
| 2026-01-28 |
0.2096 EUR |
480,082.3898 |
0.2092 EUR |
0.2059 EUR |
0.2156 EUR |
0.2079 EUR |
| 2026-01-27 |
0.2032 EUR |
220,790.7995 |
0.2036 EUR |
0.1993 EUR |
0.2089 EUR |
0.2089 EUR |
| 2026-01-26 |
0.2071 EUR |
9,049.2396 |
0.2108 EUR |
0.2085 EUR |
0.2108 EUR |
0.2085 EUR |
| 2026-01-25 |
0.2171 EUR |
227,968.4756 |
0.2305 EUR |
0.2025 EUR |
0.2317 EUR |
0.2086 EUR |
| 2026-01-24 |
0.2275 EUR |
123,946.0711 |
0.2182 EUR |
0.2174 EUR |
0.2300 EUR |
0.2272 EUR |
| 2026-01-23 |
0.2257 EUR |
284,225.0399 |
0.2088 EUR |
0.2088 EUR |
0.2422 EUR |
0.2218 EUR |
| 2026-01-22 |
0.2137 EUR |
190,996.9749 |
0.2179 EUR |
0.2098 EUR |
0.2181 EUR |
0.2098 EUR |
| 2026-01-21 |
0.2091 EUR |
135,406.7708 |
0.2063 EUR |
0.2063 EUR |
0.2170 EUR |
0.2089 EUR |
| 2026-01-20 |
0.2200 EUR |
87,916.5072 |
0.2254 EUR |
0.2102 EUR |
0.2254 EUR |
0.2102 EUR |
| 2026-01-19 |
0.2285 EUR |
730,767.2026 |
0.2500 EUR |
0.2157 EUR |
0.2503 EUR |
0.2250 EUR |
| 2026-01-18 |
0.2665 EUR |
106,986.2044 |
0.2647 EUR |
0.2596 EUR |
0.2715 EUR |
0.2713 EUR |
| 2026-01-17 |
0.2822 EUR |
97,956.9798 |
0.2891 EUR |
0.2773 EUR |
0.2891 EUR |
0.2773 EUR |
| 2026-01-16 |
0.2958 EUR |
315,874.8070 |
0.3217 EUR |
0.2804 EUR |
0.3217 EUR |
0.2940 EUR |
| 2026-01-15 |
0.3371 EUR |
75,863.4047 |
0.3545 EUR |
0.3165 EUR |
0.3545 EUR |
0.3165 EUR |
| 2026-01-14 |
0.3602 EUR |
76,502.5131 |
0.3523 EUR |
0.3523 EUR |
0.3681 EUR |
0.3577 EUR |
| 2026-01-13 |
0.3552 EUR |
82,391.9785 |
0.3552 EUR |
0.3536 EUR |
0.3581 EUR |
0.3569 EUR |
| 2026-01-12 |
0.3644 EUR |
28,994.2146 |
0.3623 EUR |
0.3620 EUR |
0.3692 EUR |
0.3692 EUR |
| 2026-01-11 |
0.3737 EUR |
30,476.8893 |
0.3770 EUR |
0.3656 EUR |
0.3771 EUR |
0.3656 EUR |
| 2026-01-10 |
0.3779 EUR |
150,785.5788 |
0.3702 EUR |
0.3657 EUR |
0.3855 EUR |
0.3823 EUR |
| 2026-01-09 |
0.3729 EUR |
105,681.8739 |
0.3733 EUR |
0.3687 EUR |
0.3785 EUR |
0.3687 EUR |
| 2026-01-08 |
0.3838 EUR |
293,091.8296 |
0.3852 EUR |
0.3686 EUR |
0.3947 EUR |
0.3695 EUR |
| 2026-01-07 |
0.3700 EUR |
14,852.2586 |
0.3716 EUR |
0.3716 EUR |
0.3754 EUR |
0.3720 EUR |
| 2026-01-06 |
0.3833 EUR |
288,288.3831 |
0.3840 EUR |
0.3617 EUR |
0.3943 EUR |
0.3704 EUR |
| 2026-01-05 |
0.3923 EUR |
252,087.1451 |
0.3742 EUR |
0.3742 EUR |
0.4091 EUR |
0.3912 EUR |
| 2026-01-04 |
0.3879 EUR |
63,678.7279 |
0.3612 EUR |
0.3612 EUR |
0.3956 EUR |
0.3940 EUR |
| 2026-01-03 |
0.3605 EUR |
264,745.1734 |
0.3636 EUR |
0.3526 EUR |
0.3675 EUR |
0.3580 EUR |
| 2026-01-02 |
0.3542 EUR |
250,506.3966 |
0.3468 EUR |
0.3468 EUR |
0.3690 EUR |
0.3650 EUR |
| 2026-01-01 |
0.3472 EUR |
152,428.6465 |
0.3423 EUR |
0.3423 EUR |
0.3520 EUR |
0.3479 EUR |
| 2025-12-31 |
0.3412 EUR |
1,796.9147 |
0.3400 EUR |
0.3348 EUR |
0.3446 EUR |
0.3422 EUR |
| 2025-12-30 |
0.3475 EUR |
17,184.0859 |
0.3498 EUR |
0.3442 EUR |
0.3512 EUR |
0.3480 EUR |
| 2025-12-29 |
0.3586 EUR |
151,903.6090 |
0.3542 EUR |
0.3498 EUR |
0.3850 EUR |
0.3569 EUR |
| 2025-12-28 |
0.3452 EUR |
75,673.7010 |
0.3452 EUR |
0.3400 EUR |
0.3517 EUR |
0.3405 EUR |
| 2025-12-27 |
0.3465 EUR |
256,412.3612 |
0.3438 EUR |
0.3406 EUR |
0.3540 EUR |
0.3427 EUR |
| 2025-12-26 |
0.3593 EUR |
981,605.6797 |
0.3212 EUR |
0.3181 EUR |
0.4000 EUR |
0.3548 EUR |
| 2025-12-25 |
0.3231 EUR |
5,498.3839 |
0.3262 EUR |
0.3250 EUR |
0.3315 EUR |
0.3274 EUR |
| 2025-12-24 |
0.3152 EUR |
88,577.0608 |
0.3168 EUR |
0.3092 EUR |
0.3189 EUR |
0.3189 EUR |
| 2025-12-23 |
0.3288 EUR |
17,985.7419 |
0.3304 EUR |
0.3200 EUR |
0.3304 EUR |
0.3222 EUR |
| 2025-12-22 |
0.3326 EUR |
20,489.3773 |
0.3332 EUR |
0.3307 EUR |
0.3332 EUR |
0.3308 EUR |
| 2025-12-21 |
0.3395 EUR |
34,197.5878 |
0.3403 EUR |
0.3268 EUR |
0.3426 EUR |
0.3268 EUR |
| 2025-12-20 |
0.3494 EUR |
13,286.7290 |
0.3564 EUR |
0.3421 EUR |
0.3564 EUR |
0.3425 EUR |
| 2025-12-19 |
0.3408 EUR |
7,170.9534 |
0.3345 EUR |
0.3331 EUR |
0.3467 EUR |
0.3407 EUR |
| 2025-12-18 |
0.3358 EUR |
2,435.5937 |
0.3386 EUR |
0.3269 EUR |
0.3386 EUR |
0.3315 EUR |
| 2025-12-17 |
0.3521 EUR |
61,126.1001 |
0.3533 EUR |
0.3468 EUR |
0.3533 EUR |
0.3469 EUR |
| 2025-12-16 |
0.3653 EUR |
18,818.6075 |
0.3666 EUR |
0.3557 EUR |
0.3737 EUR |
0.3557 EUR |