Market [unlinked] / EUR
Identifier on Bitstamp: flreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.0177 EUR |
5,649,935.6000 |
0.0135 EUR |
0.0135 EUR |
0.0207 EUR |
0.0184 EUR |
| 2023-12-08 |
0.0138 EUR |
1,599,109.4000 |
0.0133 EUR |
0.0133 EUR |
0.0141 EUR |
0.0137 EUR |
| 2023-12-07 |
0.0130 EUR |
391,064.5000 |
0.0131 EUR |
0.0130 EUR |
0.0133 EUR |
0.0133 EUR |
| 2023-12-06 |
0.0132 EUR |
955,333.7000 |
0.0135 EUR |
0.0130 EUR |
0.0137 EUR |
0.0130 EUR |
| 2023-12-05 |
0.0135 EUR |
1,017,992.9000 |
0.0133 EUR |
0.0130 EUR |
0.0142 EUR |
0.0134 EUR |
| 2023-12-04 |
0.0131 EUR |
1,305,623.5000 |
0.0128 EUR |
0.0127 EUR |
0.0133 EUR |
0.0132 EUR |
| 2023-12-03 |
0.0131 EUR |
547,513.7000 |
0.0133 EUR |
0.0126 EUR |
0.0134 EUR |
0.0127 EUR |
| 2023-12-02 |
0.0132 EUR |
2,136,222.2000 |
0.0134 EUR |
0.0126 EUR |
0.0138 EUR |
0.0132 EUR |
| 2023-12-01 |
0.0128 EUR |
966,492.7000 |
0.0114 EUR |
0.0113 EUR |
0.0143 EUR |
0.0135 EUR |
| 2023-11-30 |
0.0110 EUR |
154,706.5000 |
0.0108 EUR |
0.0108 EUR |
0.0113 EUR |
0.0113 EUR |
| 2023-11-29 |
0.0109 EUR |
189,669.8000 |
0.0109 EUR |
0.0108 EUR |
0.0111 EUR |
0.0108 EUR |
| 2023-11-28 |
0.0108 EUR |
502,877.2000 |
0.0106 EUR |
0.0106 EUR |
0.0112 EUR |
0.0108 EUR |
| 2023-11-27 |
0.0108 EUR |
372,976.4000 |
0.0110 EUR |
0.0104 EUR |
0.0115 EUR |
0.0104 EUR |
| 2023-11-26 |
0.0111 EUR |
1,289,862.0000 |
0.0106 EUR |
0.0106 EUR |
0.0118 EUR |
0.0111 EUR |
| 2023-11-25 |
0.0106 EUR |
768,544.6000 |
0.0107 EUR |
0.0104 EUR |
0.0108 EUR |
0.0107 EUR |
| 2023-11-24 |
0.0105 EUR |
9,327,016.5000 |
0.0104 EUR |
0.0100 EUR |
0.0110 EUR |
0.0106 EUR |
| 2023-11-23 |
0.0103 EUR |
449,162.8000 |
0.0100 EUR |
0.0099 EUR |
0.0108 EUR |
0.0102 EUR |
| 2023-11-22 |
0.0099 EUR |
822,494.5000 |
0.0096 EUR |
0.0096 EUR |
0.0102 EUR |
0.0101 EUR |
| 2023-11-21 |
0.0098 EUR |
693,217.6000 |
0.0100 EUR |
0.0095 EUR |
0.0103 EUR |
0.0095 EUR |
| 2023-11-20 |
0.0101 EUR |
549,785.3000 |
0.0102 EUR |
0.0100 EUR |
0.0102 EUR |
0.0100 EUR |
| 2023-11-19 |
0.0100 EUR |
139,254.4000 |
0.0099 EUR |
0.0098 EUR |
0.0100 EUR |
0.0100 EUR |
| 2023-11-18 |
0.0102 EUR |
157,716.5000 |
0.0103 EUR |
0.0098 EUR |
0.0104 EUR |
0.0099 EUR |
| 2023-11-17 |
0.0103 EUR |
987,315.5000 |
0.0100 EUR |
0.0098 EUR |
0.0109 EUR |
0.0100 EUR |
| 2023-11-16 |
0.0102 EUR |
602,628.4000 |
0.0104 EUR |
0.0099 EUR |
0.0105 EUR |
0.0099 EUR |
| 2023-11-15 |
0.0102 EUR |
966,814.8000 |
0.0100 EUR |
0.0098 EUR |
0.0105 EUR |
0.0103 EUR |
| 2023-11-14 |
0.0101 EUR |
1,364,506.5000 |
0.0103 EUR |
0.0098 EUR |
0.0105 EUR |
0.0098 EUR |
| 2023-11-13 |
0.0107 EUR |
1,036,023.2000 |
0.0110 EUR |
0.0105 EUR |
0.0112 EUR |
0.0105 EUR |
| 2023-11-12 |
0.0112 EUR |
328,305.2000 |
0.0113 EUR |
0.0110 EUR |
0.0115 EUR |
0.0113 EUR |
| 2023-11-11 |
0.0114 EUR |
322,690.1000 |
0.0112 EUR |
0.0111 EUR |
0.0115 EUR |
0.0113 EUR |
| 2023-11-10 |
0.0115 EUR |
268,608.9000 |
0.0113 EUR |
0.0110 EUR |
0.0118 EUR |
0.0116 EUR |
| 2023-11-09 |
0.0116 EUR |
763,948.3000 |
0.0117 EUR |
0.0112 EUR |
0.0121 EUR |
0.0112 EUR |
| 2023-11-08 |
0.0118 EUR |
2,306,106.0000 |
0.0111 EUR |
0.0109 EUR |
0.0123 EUR |
0.0118 EUR |
| 2023-11-07 |
0.0113 EUR |
695,655.2000 |
0.0108 EUR |
0.0104 EUR |
0.0116 EUR |
0.0116 EUR |
| 2023-11-06 |
0.0105 EUR |
578,009.4000 |
0.0102 EUR |
0.0101 EUR |
0.0110 EUR |
0.0109 EUR |
| 2023-11-05 |
0.0101 EUR |
240,505.9000 |
0.0101 EUR |
0.0099 EUR |
0.0104 EUR |
0.0102 EUR |
| 2023-11-04 |
0.0101 EUR |
524,783.4000 |
0.0099 EUR |
0.0099 EUR |
0.0105 EUR |
0.0101 EUR |
| 2023-11-03 |
0.0098 EUR |
1,561,244.7000 |
0.0098 EUR |
0.0095 EUR |
0.0101 EUR |
0.0099 EUR |
| 2023-11-02 |
0.0100 EUR |
420,968.7000 |
0.0099 EUR |
0.0098 EUR |
0.0103 EUR |
0.0099 EUR |
| 2023-11-01 |
0.0098 EUR |
410,832.0000 |
0.0099 EUR |
0.0095 EUR |
0.0100 EUR |
0.0100 EUR |
| 2023-10-31 |
0.0099 EUR |
356,370.8000 |
0.0102 EUR |
0.0097 EUR |
0.0102 EUR |
0.0099 EUR |