Market [unlinked] / EUR
Identifier on Bitstamp: flreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0120 EUR |
864,242.8000 |
0.0121 EUR |
0.0119 EUR |
0.0121 EUR |
0.0120 EUR |
| 2023-07-11 |
0.0125 EUR |
275,761.3000 |
0.0124 EUR |
0.0121 EUR |
0.0129 EUR |
0.0129 EUR |
| 2023-07-10 |
0.0124 EUR |
629,429.6000 |
0.0121 EUR |
0.0119 EUR |
0.0130 EUR |
0.0122 EUR |
| 2023-07-09 |
0.0125 EUR |
130,611.7000 |
0.0120 EUR |
0.0120 EUR |
0.0128 EUR |
0.0121 EUR |
| 2023-07-08 |
0.0119 EUR |
350,043.3000 |
0.0122 EUR |
0.0118 EUR |
0.0122 EUR |
0.0119 EUR |
| 2023-07-07 |
0.0121 EUR |
283,929.4000 |
0.0127 EUR |
0.0120 EUR |
0.0127 EUR |
0.0121 EUR |
| 2023-07-06 |
0.0129 EUR |
144,038.5000 |
0.0128 EUR |
0.0127 EUR |
0.0133 EUR |
0.0127 EUR |
| 2023-07-05 |
0.0133 EUR |
776,324.9000 |
0.0135 EUR |
0.0128 EUR |
0.0135 EUR |
0.0130 EUR |
| 2023-07-04 |
0.0137 EUR |
1,852,872.7000 |
0.0138 EUR |
0.0135 EUR |
0.0142 EUR |
0.0135 EUR |
| 2023-07-03 |
0.0137 EUR |
650,720.3000 |
0.0135 EUR |
0.0135 EUR |
0.0138 EUR |
0.0138 EUR |
| 2023-07-02 |
0.0137 EUR |
754,861.2000 |
0.0135 EUR |
0.0134 EUR |
0.0138 EUR |
0.0134 EUR |
| 2023-07-01 |
0.0134 EUR |
40,403.0000 |
0.0134 EUR |
0.0134 EUR |
0.0136 EUR |
0.0135 EUR |
| 2023-06-30 |
0.0135 EUR |
2,035,425.6000 |
0.0135 EUR |
0.0134 EUR |
0.0138 EUR |
0.0134 EUR |
| 2023-06-29 |
0.0136 EUR |
115,765.9000 |
0.0133 EUR |
0.0133 EUR |
0.0137 EUR |
0.0136 EUR |
| 2023-06-28 |
0.0138 EUR |
1,016,627.5000 |
0.0142 EUR |
0.0133 EUR |
0.0142 EUR |
0.0134 EUR |
| 2023-06-27 |
0.0143 EUR |
404,397.8000 |
0.0145 EUR |
0.0142 EUR |
0.0145 EUR |
0.0142 EUR |
| 2023-06-26 |
0.0147 EUR |
1,094,658.1000 |
0.0150 EUR |
0.0146 EUR |
0.0150 EUR |
0.0146 EUR |
| 2023-06-25 |
0.0152 EUR |
965,817.3000 |
0.0150 EUR |
0.0149 EUR |
0.0153 EUR |
0.0150 EUR |
| 2023-06-24 |
0.0152 EUR |
189,805.6000 |
0.0153 EUR |
0.0146 EUR |
0.0158 EUR |
0.0149 EUR |
| 2023-06-23 |
0.0150 EUR |
1,453,969.6000 |
0.0142 EUR |
0.0140 EUR |
0.0175 EUR |
0.0166 EUR |
| 2023-06-22 |
0.0142 EUR |
1,894,274.0000 |
0.0141 EUR |
0.0139 EUR |
0.0146 EUR |
0.0139 EUR |
| 2023-06-21 |
0.0145 EUR |
720,606.2000 |
0.0146 EUR |
0.0141 EUR |
0.0148 EUR |
0.0141 EUR |
| 2023-06-20 |
0.0136 EUR |
1,278,374.9000 |
0.0136 EUR |
0.0133 EUR |
0.0144 EUR |
0.0144 EUR |
| 2023-06-19 |
0.0141 EUR |
1,150,027.0000 |
0.0133 EUR |
0.0133 EUR |
0.0147 EUR |
0.0136 EUR |
| 2023-06-18 |
0.0133 EUR |
1,760,812.8000 |
0.0132 EUR |
0.0130 EUR |
0.0135 EUR |
0.0133 EUR |
| 2023-06-17 |
0.0133 EUR |
67,998.2000 |
0.0131 EUR |
0.0131 EUR |
0.0136 EUR |
0.0134 EUR |
| 2023-06-16 |
0.0131 EUR |
171,607.7000 |
0.0134 EUR |
0.0127 EUR |
0.0136 EUR |
0.0131 EUR |
| 2023-06-15 |
0.0129 EUR |
1,346,533.3000 |
0.0134 EUR |
0.0122 EUR |
0.0136 EUR |
0.0132 EUR |
| 2023-06-14 |
0.0140 EUR |
264,562.3000 |
0.0144 EUR |
0.0136 EUR |
0.0146 EUR |
0.0136 EUR |
| 2023-06-13 |
0.0148 EUR |
400,691.1000 |
0.0151 EUR |
0.0144 EUR |
0.0151 EUR |
0.0144 EUR |
| 2023-06-12 |
0.0153 EUR |
254,498.9000 |
0.0155 EUR |
0.0150 EUR |
0.0157 EUR |
0.0150 EUR |
| 2023-06-11 |
0.0150 EUR |
119,303.1000 |
0.0149 EUR |
0.0147 EUR |
0.0155 EUR |
0.0150 EUR |
| 2023-06-10 |
0.0153 EUR |
472,935.2000 |
0.0169 EUR |
0.0149 EUR |
0.0169 EUR |
0.0150 EUR |
| 2023-06-09 |
0.0171 EUR |
439,474.2000 |
0.0170 EUR |
0.0170 EUR |
0.0182 EUR |
0.0172 EUR |
| 2023-06-08 |
0.0172 EUR |
1,709,369.0000 |
0.0175 EUR |
0.0165 EUR |
0.0177 EUR |
0.0172 EUR |
| 2023-06-07 |
0.0178 EUR |
810,694.2000 |
0.0190 EUR |
0.0174 EUR |
0.0190 EUR |
0.0174 EUR |
| 2023-06-06 |
0.0194 EUR |
315,463.3000 |
0.0195 EUR |
0.0187 EUR |
0.0200 EUR |
0.0193 EUR |
| 2023-06-05 |
0.0199 EUR |
877,665.8000 |
0.0215 EUR |
0.0191 EUR |
0.0215 EUR |
0.0192 EUR |
| 2023-06-04 |
0.0215 EUR |
51,365.1000 |
0.0215 EUR |
0.0214 EUR |
0.0217 EUR |
0.0214 EUR |
| 2023-06-03 |
0.0217 EUR |
61,290.5000 |
0.0218 EUR |
0.0215 EUR |
0.0218 EUR |
0.0215 EUR |
| 2023-06-02 |
0.0216 EUR |
452,773.0000 |
0.0213 EUR |
0.0213 EUR |
0.0217 EUR |
0.0216 EUR |
| 2023-06-01 |
0.0215 EUR |
355,925.9000 |
0.0215 EUR |
0.0214 EUR |
0.0218 EUR |
0.0215 EUR |
| 2023-05-31 |
0.0222 EUR |
344,932.4000 |
0.0229 EUR |
0.0215 EUR |
0.0229 EUR |
0.0217 EUR |
| 2023-05-30 |
0.0229 EUR |
632,326.9000 |
0.0227 EUR |
0.0227 EUR |
0.0233 EUR |
0.0230 EUR |
| 2023-05-29 |
0.0237 EUR |
80,873.1000 |
0.0239 EUR |
0.0230 EUR |
0.0242 EUR |
0.0230 EUR |
| 2023-05-28 |
0.0241 EUR |
90,510.4000 |
0.0239 EUR |
0.0239 EUR |
0.0245 EUR |
0.0245 EUR |
| 2023-05-27 |
0.0238 EUR |
55,278.3000 |
0.0237 EUR |
0.0237 EUR |
0.0240 EUR |
0.0240 EUR |
| 2023-05-26 |
0.0239 EUR |
316,612.6000 |
0.0241 EUR |
0.0238 EUR |
0.0242 EUR |
0.0242 EUR |
| 2023-05-25 |
0.0244 EUR |
318,519.3000 |
0.0250 EUR |
0.0240 EUR |
0.0250 EUR |
0.0242 EUR |
| 2023-05-24 |
0.0255 EUR |
216,039.5000 |
0.0256 EUR |
0.0251 EUR |
0.0258 EUR |
0.0253 EUR |