Market [unlinked] / EUR
Identifier on Bitvavo: YB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.3602 EUR |
18,088.8499 |
0.3825 EUR |
0.3556 EUR |
0.3825 EUR |
0.3590 EUR |
| 2025-12-14 |
0.3870 EUR |
15,485.4005 |
0.3913 EUR |
0.3859 EUR |
0.3913 EUR |
0.3859 EUR |
| 2025-12-13 |
0.3970 EUR |
6,428.2319 |
0.3997 EUR |
0.3952 EUR |
0.4001 EUR |
0.3952 EUR |
| 2025-12-12 |
0.4019 EUR |
40,352.4926 |
0.3877 EUR |
0.3877 EUR |
0.4135 EUR |
0.3916 EUR |
| 2025-12-11 |
0.3889 EUR |
5,731.1575 |
0.3871 EUR |
0.3724 EUR |
0.3940 EUR |
0.3865 EUR |
| 2025-12-10 |
0.4022 EUR |
49,683.4780 |
0.4223 EUR |
0.3947 EUR |
0.4223 EUR |
0.3947 EUR |
| 2025-12-09 |
0.4435 EUR |
14,959.3304 |
0.4495 EUR |
0.4389 EUR |
0.4495 EUR |
0.4439 EUR |
| 2025-12-08 |
0.4617 EUR |
68,992.1733 |
0.4533 EUR |
0.4508 EUR |
0.4685 EUR |
0.4523 EUR |
| 2025-12-07 |
0.4696 EUR |
246,541.5541 |
0.4609 EUR |
0.4281 EUR |
0.5071 EUR |
0.4540 EUR |
| 2025-12-06 |
0.4806 EUR |
345,911.3349 |
0.4928 EUR |
0.4429 EUR |
0.4995 EUR |
0.4602 EUR |
| 2025-12-05 |
0.4901 EUR |
1,307,000.4504 |
0.4497 EUR |
0.4395 EUR |
0.5352 EUR |
0.4848 EUR |
| 2025-12-04 |
0.4226 EUR |
167,385.1422 |
0.4085 EUR |
0.3936 EUR |
0.4558 EUR |
0.4530 EUR |
| 2025-12-03 |
0.3900 EUR |
316,761.8409 |
0.3665 EUR |
0.3640 EUR |
0.4180 EUR |
0.4093 EUR |
| 2025-12-02 |
0.3687 EUR |
114,408.8589 |
0.3683 EUR |
0.3530 EUR |
0.3857 EUR |
0.3687 EUR |
| 2025-12-01 |
0.3913 EUR |
68,550.2814 |
0.4007 EUR |
0.3688 EUR |
0.4025 EUR |
0.3688 EUR |
| 2025-11-30 |
0.4274 EUR |
47,185.3768 |
0.4200 EUR |
0.4200 EUR |
0.4328 EUR |
0.4249 EUR |
| 2025-11-29 |
0.4233 EUR |
342,715.7549 |
0.4100 EUR |
0.4055 EUR |
0.4352 EUR |
0.4256 EUR |
| 2025-11-28 |
0.3896 EUR |
50,991.9841 |
0.3856 EUR |
0.3826 EUR |
0.4068 EUR |
0.4019 EUR |
| 2025-11-27 |
0.3963 EUR |
24,952.1907 |
0.3955 EUR |
0.3886 EUR |
0.3965 EUR |
0.3955 EUR |
| 2025-11-26 |
0.4001 EUR |
36,356.5549 |
0.4037 EUR |
0.3869 EUR |
0.4051 EUR |
0.3967 EUR |
| 2025-11-25 |
0.3896 EUR |
61,277.5867 |
0.3850 EUR |
0.3782 EUR |
0.4053 EUR |
0.4006 EUR |
| 2025-11-24 |
0.3853 EUR |
180,156.4505 |
0.3703 EUR |
0.3695 EUR |
0.3964 EUR |
0.3911 EUR |
| 2025-11-23 |
0.3665 EUR |
56,444.4117 |
0.3663 EUR |
0.3607 EUR |
0.3721 EUR |
0.3703 EUR |
| 2025-11-22 |
0.3688 EUR |
58,458.9423 |
0.3733 EUR |
0.3526 EUR |
0.3733 EUR |
0.3581 EUR |
| 2025-11-21 |
0.3661 EUR |
215,979.3488 |
0.3818 EUR |
0.3327 EUR |
0.3818 EUR |
0.3722 EUR |
| 2025-11-20 |
0.3810 EUR |
169,405.2673 |
0.3630 EUR |
0.3587 EUR |
0.4034 EUR |
0.3655 EUR |
| 2025-11-19 |
0.3732 EUR |
55,204.4941 |
0.3817 EUR |
0.3518 EUR |
0.3876 EUR |
0.3548 EUR |
| 2025-11-18 |
0.3750 EUR |
122,249.2002 |
0.3828 EUR |
0.3629 EUR |
0.3883 EUR |
0.3765 EUR |
| 2025-11-17 |
0.3590 EUR |
994,576.6437 |
0.3570 EUR |
0.3460 EUR |
0.3901 EUR |
0.3849 EUR |
| 2025-11-16 |
0.3727 EUR |
40,416.6504 |
0.3772 EUR |
0.3479 EUR |
0.3775 EUR |
0.3580 EUR |
| 2025-11-15 |
0.3838 EUR |
46,036.8313 |
0.3864 EUR |
0.3768 EUR |
0.3864 EUR |
0.3845 EUR |
| 2025-11-14 |
0.3623 EUR |
347,186.5183 |
0.3911 EUR |
0.3503 EUR |
0.3911 EUR |
0.3684 EUR |
| 2025-11-13 |
0.3939 EUR |
198,827.6108 |
0.3966 EUR |
0.3759 EUR |
0.4116 EUR |
0.3816 EUR |
| 2025-11-12 |
0.4313 EUR |
987,463.6613 |
0.4047 EUR |
0.4005 EUR |
0.4455 EUR |
0.4124 EUR |
| 2025-11-11 |
0.4102 EUR |
325,490.0077 |
0.4189 EUR |
0.3912 EUR |
0.4305 EUR |
0.3934 EUR |
| 2025-11-10 |
0.4471 EUR |
708,765.8210 |
0.5083 EUR |
0.4151 EUR |
0.5083 EUR |
0.4180 EUR |
| 2025-11-09 |
0.4899 EUR |
249,459.6061 |
0.5063 EUR |
0.4561 EUR |
0.5063 EUR |
0.4954 EUR |
| 2025-11-08 |
0.4782 EUR |
329,331.7830 |
0.4637 EUR |
0.4587 EUR |
0.4958 EUR |
0.4870 EUR |
| 2025-11-07 |
0.4435 EUR |
408,322.3974 |
0.4096 EUR |
0.4096 EUR |
0.4749 EUR |
0.4678 EUR |
| 2025-11-06 |
0.4529 EUR |
253,290.3458 |
0.4829 EUR |
0.4098 EUR |
0.4967 EUR |
0.4162 EUR |
| 2025-11-05 |
0.4835 EUR |
309,029.8938 |
0.4960 EUR |
0.4547 EUR |
0.5059 EUR |
0.4932 EUR |
| 2025-11-04 |
0.4626 EUR |
453,769.0605 |
0.4451 EUR |
0.4306 EUR |
0.5043 EUR |
0.4924 EUR |
| 2025-11-03 |
0.5260 EUR |
870,134.4431 |
0.5154 EUR |
0.4689 EUR |
0.5559 EUR |
0.4710 EUR |
| 2025-11-02 |
0.5075 EUR |
432,449.0814 |
0.5034 EUR |
0.4901 EUR |
0.5316 EUR |
0.5157 EUR |
| 2025-11-01 |
0.4819 EUR |
208,398.2559 |
0.4817 EUR |
0.4651 EUR |
0.4977 EUR |
0.4929 EUR |
| 2025-10-31 |
0.4853 EUR |
490,067.6639 |
0.4737 EUR |
0.4543 EUR |
0.5145 EUR |
0.4899 EUR |
| 2025-10-30 |
0.5457 EUR |
469,001.3243 |
0.5778 EUR |
0.4536 EUR |
0.5929 EUR |
0.4778 EUR |
| 2025-10-29 |
0.5200 EUR |
400,401.6797 |
0.4849 EUR |
0.4708 EUR |
0.5548 EUR |
0.5407 EUR |
| 2025-10-28 |
0.4945 EUR |
668,363.9569 |
0.5100 EUR |
0.4607 EUR |
0.5242 EUR |
0.5066 EUR |
| 2025-10-27 |
0.4778 EUR |
329,916.6560 |
0.4929 EUR |
0.4159 EUR |
0.4981 EUR |
0.4234 EUR |