Market [unlinked] / EUR
Identifier on Bitstamp: flreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0217 EUR |
668,684.0000 |
0.0214 EUR |
0.0208 EUR |
0.0230 EUR |
0.0223 EUR |
| 2024-11-22 |
0.0211 EUR |
573,365.2000 |
0.0198 EUR |
0.0198 EUR |
0.0221 EUR |
0.0214 EUR |
| 2024-11-21 |
0.0187 EUR |
497,617.4000 |
0.0193 EUR |
0.0181 EUR |
0.0200 EUR |
0.0190 EUR |
| 2024-11-20 |
0.0190 EUR |
247,337.8000 |
0.0186 EUR |
0.0185 EUR |
0.0200 EUR |
0.0185 EUR |
| 2024-11-19 |
0.0194 EUR |
448,860.9000 |
0.0196 EUR |
0.0187 EUR |
0.0200 EUR |
0.0195 EUR |
| 2024-11-18 |
0.0195 EUR |
1,231,817.0000 |
0.0189 EUR |
0.0189 EUR |
0.0209 EUR |
0.0191 EUR |
| 2024-11-17 |
0.0200 EUR |
1,715,135.2000 |
0.0215 EUR |
0.0183 EUR |
0.0219 EUR |
0.0183 EUR |
| 2024-11-16 |
0.0211 EUR |
2,596,951.1000 |
0.0172 EUR |
0.0172 EUR |
0.0250 EUR |
0.0209 EUR |
| 2024-11-15 |
0.0174 EUR |
3,284,290.4000 |
0.0136 EUR |
0.0135 EUR |
0.0212 EUR |
0.0175 EUR |
| 2024-11-14 |
0.0135 EUR |
514,327.1000 |
0.0138 EUR |
0.0132 EUR |
0.0140 EUR |
0.0135 EUR |
| 2024-11-13 |
0.0140 EUR |
520,472.9000 |
0.0143 EUR |
0.0134 EUR |
0.0150 EUR |
0.0136 EUR |
| 2024-11-12 |
0.0137 EUR |
629,727.4000 |
0.0140 EUR |
0.0130 EUR |
0.0145 EUR |
0.0139 EUR |
| 2024-11-11 |
0.0133 EUR |
1,611,737.6000 |
0.0133 EUR |
0.0127 EUR |
0.0138 EUR |
0.0135 EUR |
| 2024-11-10 |
0.0131 EUR |
1,611,251.1000 |
0.0130 EUR |
0.0125 EUR |
0.0140 EUR |
0.0134 EUR |
| 2024-11-09 |
0.0127 EUR |
2,432,459.3000 |
0.0125 EUR |
0.0123 EUR |
0.0135 EUR |
0.0130 EUR |
| 2024-11-08 |
0.0126 EUR |
1,736,893.7000 |
0.0122 EUR |
0.0119 EUR |
0.0135 EUR |
0.0126 EUR |
| 2024-11-07 |
0.0121 EUR |
212,967.3000 |
0.0124 EUR |
0.0119 EUR |
0.0124 EUR |
0.0122 EUR |
| 2024-11-06 |
0.0122 EUR |
1,471,749.0000 |
0.0115 EUR |
0.0115 EUR |
0.0128 EUR |
0.0120 EUR |
| 2024-11-05 |
0.0113 EUR |
602,687.4000 |
0.0113 EUR |
0.0112 EUR |
0.0115 EUR |
0.0114 EUR |
| 2024-11-04 |
0.0113 EUR |
817,967.2000 |
0.0115 EUR |
0.0110 EUR |
0.0117 EUR |
0.0113 EUR |
| 2024-11-03 |
0.0117 EUR |
380,364.5000 |
0.0123 EUR |
0.0112 EUR |
0.0123 EUR |
0.0116 EUR |
| 2024-11-02 |
0.0123 EUR |
1,488,294.3000 |
0.0121 EUR |
0.0120 EUR |
0.0129 EUR |
0.0121 EUR |
| 2024-11-01 |
0.0122 EUR |
685,800.8000 |
0.0122 EUR |
0.0120 EUR |
0.0125 EUR |
0.0120 EUR |
| 2024-10-31 |
0.0126 EUR |
464,094.6000 |
0.0127 EUR |
0.0120 EUR |
0.0130 EUR |
0.0123 EUR |
| 2024-10-30 |
0.0129 EUR |
764,011.5000 |
0.0128 EUR |
0.0124 EUR |
0.0135 EUR |
0.0127 EUR |
| 2024-10-29 |
0.0129 EUR |
345,195.3000 |
0.0128 EUR |
0.0124 EUR |
0.0136 EUR |
0.0130 EUR |
| 2024-10-28 |
0.0128 EUR |
2,499,204.6000 |
0.0130 EUR |
0.0121 EUR |
0.0130 EUR |
0.0130 EUR |
| 2024-10-27 |
0.0130 EUR |
231,852.3000 |
0.0127 EUR |
0.0126 EUR |
0.0133 EUR |
0.0130 EUR |
| 2024-10-26 |
0.0127 EUR |
792,239.4000 |
0.0126 EUR |
0.0125 EUR |
0.0128 EUR |
0.0127 EUR |
| 2024-10-25 |
0.0130 EUR |
627,252.8000 |
0.0133 EUR |
0.0127 EUR |
0.0135 EUR |
0.0127 EUR |
| 2024-10-24 |
0.0130 EUR |
3,305,223.7000 |
0.0132 EUR |
0.0128 EUR |
0.0137 EUR |
0.0132 EUR |
| 2024-10-23 |
0.0134 EUR |
266,227.9000 |
0.0132 EUR |
0.0129 EUR |
0.0139 EUR |
0.0129 EUR |
| 2024-10-22 |
0.0140 EUR |
888,750.6000 |
0.0138 EUR |
0.0134 EUR |
0.0145 EUR |
0.0136 EUR |
| 2024-10-21 |
0.0138 EUR |
2,679,947.0000 |
0.0141 EUR |
0.0134 EUR |
0.0145 EUR |
0.0137 EUR |
| 2024-10-20 |
0.0137 EUR |
382,969.7000 |
0.0136 EUR |
0.0135 EUR |
0.0140 EUR |
0.0140 EUR |
| 2024-10-19 |
0.0134 EUR |
1,592,272.0000 |
0.0138 EUR |
0.0133 EUR |
0.0139 EUR |
0.0135 EUR |
| 2024-10-18 |
0.0135 EUR |
259,194.5000 |
0.0133 EUR |
0.0132 EUR |
0.0136 EUR |
0.0134 EUR |
| 2024-10-17 |
0.0134 EUR |
3,179,173.8000 |
0.0135 EUR |
0.0130 EUR |
0.0140 EUR |
0.0133 EUR |
| 2024-10-16 |
0.0137 EUR |
171,036.4000 |
0.0139 EUR |
0.0136 EUR |
0.0143 EUR |
0.0136 EUR |
| 2024-10-15 |
0.0139 EUR |
711,676.2000 |
0.0142 EUR |
0.0136 EUR |
0.0144 EUR |
0.0137 EUR |
| 2024-10-14 |
0.0142 EUR |
730,954.1000 |
0.0134 EUR |
0.0134 EUR |
0.0145 EUR |
0.0140 EUR |
| 2024-10-13 |
0.0133 EUR |
373,691.6000 |
0.0135 EUR |
0.0131 EUR |
0.0135 EUR |
0.0132 EUR |
| 2024-10-12 |
0.0136 EUR |
62,635.9000 |
0.0135 EUR |
0.0134 EUR |
0.0136 EUR |
0.0135 EUR |
| 2024-10-11 |
0.0132 EUR |
166,707.3000 |
0.0130 EUR |
0.0128 EUR |
0.0135 EUR |
0.0134 EUR |
| 2024-10-10 |
0.0131 EUR |
2,232,035.7000 |
0.0132 EUR |
0.0128 EUR |
0.0134 EUR |
0.0131 EUR |
| 2024-10-09 |
0.0133 EUR |
432,402.0000 |
0.0134 EUR |
0.0132 EUR |
0.0136 EUR |
0.0132 EUR |
| 2024-10-08 |
0.0136 EUR |
1,553,277.5000 |
0.0137 EUR |
0.0135 EUR |
0.0139 EUR |
0.0135 EUR |
| 2024-10-07 |
0.0138 EUR |
718,905.6000 |
0.0143 EUR |
0.0135 EUR |
0.0144 EUR |
0.0139 EUR |
| 2024-10-06 |
0.0141 EUR |
58,229.0000 |
0.0139 EUR |
0.0139 EUR |
0.0144 EUR |
0.0142 EUR |
| 2024-10-05 |
0.0142 EUR |
47,614.1000 |
0.0145 EUR |
0.0139 EUR |
0.0145 EUR |
0.0139 EUR |