Market [unlinked] / EUR
Identifier on Bitstamp: flreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0202 EUR |
841,990.0000 |
0.0198 EUR |
0.0195 EUR |
0.0216 EUR |
0.0211 EUR |
| 2024-01-27 |
0.0196 EUR |
290,781.9000 |
0.0195 EUR |
0.0195 EUR |
0.0198 EUR |
0.0197 EUR |
| 2024-01-26 |
0.0196 EUR |
616,367.4000 |
0.0194 EUR |
0.0194 EUR |
0.0204 EUR |
0.0204 EUR |
| 2024-01-25 |
0.0195 EUR |
265,893.2000 |
0.0195 EUR |
0.0193 EUR |
0.0197 EUR |
0.0195 EUR |
| 2024-01-24 |
0.0196 EUR |
177,670.8000 |
0.0203 EUR |
0.0193 EUR |
0.0204 EUR |
0.0193 EUR |
| 2024-01-23 |
0.0193 EUR |
945,163.5000 |
0.0198 EUR |
0.0185 EUR |
0.0201 EUR |
0.0199 EUR |
| 2024-01-22 |
0.0197 EUR |
1,261,203.5000 |
0.0205 EUR |
0.0190 EUR |
0.0205 EUR |
0.0195 EUR |
| 2024-01-21 |
0.0207 EUR |
1,103,796.6000 |
0.0208 EUR |
0.0202 EUR |
0.0214 EUR |
0.0205 EUR |
| 2024-01-20 |
0.0205 EUR |
5,001,608.6000 |
0.0203 EUR |
0.0201 EUR |
0.0220 EUR |
0.0208 EUR |
| 2024-01-19 |
0.0209 EUR |
5,203,930.8000 |
0.0214 EUR |
0.0200 EUR |
0.0222 EUR |
0.0205 EUR |
| 2024-01-18 |
0.0212 EUR |
2,585,968.7000 |
0.0199 EUR |
0.0194 EUR |
0.0224 EUR |
0.0221 EUR |
| 2024-01-17 |
0.0195 EUR |
2,116,002.9000 |
0.0198 EUR |
0.0187 EUR |
0.0210 EUR |
0.0194 EUR |
| 2024-01-16 |
0.0194 EUR |
3,429,056.6000 |
0.0209 EUR |
0.0180 EUR |
0.0222 EUR |
0.0196 EUR |
| 2024-01-15 |
0.0194 EUR |
6,505,912.9000 |
0.0159 EUR |
0.0159 EUR |
0.0220 EUR |
0.0218 EUR |
| 2024-01-14 |
0.0160 EUR |
132,063.6000 |
0.0160 EUR |
0.0158 EUR |
0.0165 EUR |
0.0159 EUR |
| 2024-01-13 |
0.0159 EUR |
250,257.4000 |
0.0156 EUR |
0.0155 EUR |
0.0162 EUR |
0.0161 EUR |
| 2024-01-12 |
0.0159 EUR |
431,844.0000 |
0.0162 EUR |
0.0156 EUR |
0.0165 EUR |
0.0156 EUR |
| 2024-01-11 |
0.0160 EUR |
1,774,390.7000 |
0.0162 EUR |
0.0158 EUR |
0.0165 EUR |
0.0160 EUR |
| 2024-01-10 |
0.0157 EUR |
337,535.3000 |
0.0160 EUR |
0.0154 EUR |
0.0164 EUR |
0.0164 EUR |
| 2024-01-09 |
0.0161 EUR |
262,009.4000 |
0.0163 EUR |
0.0156 EUR |
0.0167 EUR |
0.0159 EUR |
| 2024-01-08 |
0.0161 EUR |
573,190.9000 |
0.0161 EUR |
0.0157 EUR |
0.0164 EUR |
0.0162 EUR |
| 2024-01-07 |
0.0164 EUR |
114,054.3000 |
0.0164 EUR |
0.0162 EUR |
0.0166 EUR |
0.0162 EUR |
| 2024-01-06 |
0.0167 EUR |
215,011.9000 |
0.0165 EUR |
0.0158 EUR |
0.0172 EUR |
0.0165 EUR |
| 2024-01-05 |
0.0162 EUR |
278,479.4000 |
0.0168 EUR |
0.0157 EUR |
0.0170 EUR |
0.0165 EUR |
| 2024-01-04 |
0.0169 EUR |
371,684.1000 |
0.0165 EUR |
0.0162 EUR |
0.0174 EUR |
0.0168 EUR |
| 2024-01-03 |
0.0164 EUR |
2,400,810.1000 |
0.0173 EUR |
0.0156 EUR |
0.0178 EUR |
0.0159 EUR |
| 2024-01-02 |
0.0172 EUR |
2,442,542.7000 |
0.0168 EUR |
0.0166 EUR |
0.0177 EUR |
0.0170 EUR |
| 2024-01-01 |
0.0165 EUR |
1,791,863.9000 |
0.0160 EUR |
0.0160 EUR |
0.0169 EUR |
0.0166 EUR |
| 2023-12-31 |
0.0163 EUR |
3,066,284.8000 |
0.0170 EUR |
0.0157 EUR |
0.0172 EUR |
0.0157 EUR |
| 2023-12-30 |
0.0160 EUR |
544,040.5000 |
0.0158 EUR |
0.0154 EUR |
0.0170 EUR |
0.0166 EUR |
| 2023-12-29 |
0.0155 EUR |
178,924.4000 |
0.0152 EUR |
0.0152 EUR |
0.0158 EUR |
0.0154 EUR |
| 2023-12-28 |
0.0154 EUR |
482,492.8000 |
0.0156 EUR |
0.0152 EUR |
0.0157 EUR |
0.0153 EUR |
| 2023-12-27 |
0.0153 EUR |
383,099.3000 |
0.0150 EUR |
0.0150 EUR |
0.0156 EUR |
0.0155 EUR |
| 2023-12-26 |
0.0153 EUR |
983,661.2000 |
0.0155 EUR |
0.0150 EUR |
0.0156 EUR |
0.0151 EUR |
| 2023-12-25 |
0.0155 EUR |
112,035.9000 |
0.0156 EUR |
0.0154 EUR |
0.0156 EUR |
0.0154 EUR |
| 2023-12-24 |
0.0155 EUR |
561,356.7000 |
0.0156 EUR |
0.0154 EUR |
0.0156 EUR |
0.0154 EUR |
| 2023-12-23 |
0.0156 EUR |
155,726.1000 |
0.0152 EUR |
0.0150 EUR |
0.0160 EUR |
0.0156 EUR |
| 2023-12-22 |
0.0153 EUR |
1,125,525.5000 |
0.0155 EUR |
0.0152 EUR |
0.0156 EUR |
0.0156 EUR |
| 2023-12-21 |
0.0154 EUR |
163,982.9000 |
0.0153 EUR |
0.0153 EUR |
0.0156 EUR |
0.0155 EUR |
| 2023-12-20 |
0.0154 EUR |
380,795.1000 |
0.0152 EUR |
0.0152 EUR |
0.0160 EUR |
0.0155 EUR |
| 2023-12-19 |
0.0156 EUR |
197,813.5000 |
0.0158 EUR |
0.0151 EUR |
0.0158 EUR |
0.0157 EUR |
| 2023-12-18 |
0.0156 EUR |
1,479,066.9000 |
0.0156 EUR |
0.0148 EUR |
0.0165 EUR |
0.0154 EUR |
| 2023-12-17 |
0.0162 EUR |
503,075.6000 |
0.0160 EUR |
0.0157 EUR |
0.0170 EUR |
0.0157 EUR |
| 2023-12-16 |
0.0171 EUR |
690,903.5000 |
0.0150 EUR |
0.0150 EUR |
0.0190 EUR |
0.0165 EUR |
| 2023-12-15 |
0.0155 EUR |
1,322,900.1000 |
0.0158 EUR |
0.0151 EUR |
0.0158 EUR |
0.0151 EUR |
| 2023-12-14 |
0.0158 EUR |
327,249.3000 |
0.0159 EUR |
0.0154 EUR |
0.0166 EUR |
0.0157 EUR |
| 2023-12-13 |
0.0152 EUR |
1,853,060.9000 |
0.0153 EUR |
0.0145 EUR |
0.0165 EUR |
0.0159 EUR |
| 2023-12-12 |
0.0153 EUR |
1,094,440.7000 |
0.0159 EUR |
0.0149 EUR |
0.0161 EUR |
0.0152 EUR |
| 2023-12-11 |
0.0158 EUR |
2,173,070.3000 |
0.0169 EUR |
0.0149 EUR |
0.0170 EUR |
0.0152 EUR |
| 2023-12-10 |
0.0173 EUR |
2,420,987.1000 |
0.0190 EUR |
0.0166 EUR |
0.0191 EUR |
0.0170 EUR |