Market [unlinked] / EUR
Identifier on Bitstamp: vchfeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.0605 EUR |
1,451.5700 |
1.0602 EUR |
1.0580 EUR |
1.0620 EUR |
1.0602 EUR |
| 2025-01-21 |
1.0607 EUR |
1,000.2300 |
1.0605 EUR |
1.0580 EUR |
1.0620 EUR |
1.0580 EUR |
| 2025-01-20 |
1.0602 EUR |
292.6400 |
1.0753 EUR |
1.0583 EUR |
1.0753 EUR |
1.0583 EUR |
| 2025-01-19 |
1.0649 EUR |
764.0200 |
1.0651 EUR |
1.0420 EUR |
1.0652 EUR |
1.0652 EUR |
| 2025-01-18 |
1.0632 EUR |
78,978.0600 |
1.0632 EUR |
1.0419 EUR |
1.0632 EUR |
1.0419 EUR |
| 2025-01-17 |
1.0644 EUR |
131.8000 |
1.0646 EUR |
1.0623 EUR |
1.0655 EUR |
1.0632 EUR |
| 2025-01-16 |
1.0672 EUR |
2,391.3900 |
1.0639 EUR |
1.0638 EUR |
1.0680 EUR |
1.0646 EUR |
| 2025-01-15 |
1.0638 EUR |
410.1100 |
1.0635 EUR |
1.0635 EUR |
1.0640 EUR |
1.0640 EUR |
| 2025-01-14 |
1.0638 EUR |
196.8200 |
1.0643 EUR |
1.0628 EUR |
1.0643 EUR |
1.0642 EUR |
| 2025-01-13 |
1.0678 EUR |
73.0800 |
1.0650 EUR |
1.0650 EUR |
1.0752 EUR |
1.0752 EUR |
| 2025-01-12 |
0.0000 EUR |
0.0000 |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
1.0642 EUR |
| 2025-01-11 |
1.0642 EUR |
31.7900 |
1.0642 EUR |
1.0642 EUR |
1.0642 EUR |
1.0642 EUR |
| 2025-01-10 |
1.0631 EUR |
41.7700 |
1.0626 EUR |
1.0626 EUR |
1.0650 EUR |
1.0650 EUR |
| 2025-01-09 |
1.0640 EUR |
29.3500 |
1.0651 EUR |
1.0635 EUR |
1.0651 EUR |
1.0635 EUR |
| 2025-01-08 |
1.0629 EUR |
41.5600 |
1.0618 EUR |
1.0618 EUR |
1.0637 EUR |
1.0637 EUR |
| 2025-01-07 |
1.0609 EUR |
49.7100 |
1.0632 EUR |
1.0504 EUR |
1.0651 EUR |
1.0504 EUR |
| 2025-01-06 |
1.0630 EUR |
293.5200 |
1.0631 EUR |
1.0630 EUR |
1.0631 EUR |
1.0630 EUR |
| 2025-01-05 |
1.0686 EUR |
251.9800 |
1.0686 EUR |
1.0686 EUR |
1.0686 EUR |
1.0686 EUR |
| 2025-01-04 |
1.0682 EUR |
441.9300 |
1.0667 EUR |
1.0667 EUR |
1.0686 EUR |
1.0686 EUR |
| 2025-01-03 |
1.0672 EUR |
107.4900 |
1.0673 EUR |
1.0672 EUR |
1.0673 EUR |
1.0672 EUR |
| 2025-01-02 |
1.0687 EUR |
39.7700 |
1.0683 EUR |
1.0683 EUR |
1.0697 EUR |
1.0697 EUR |
| 2025-01-01 |
1.0649 EUR |
12.3500 |
1.0649 EUR |
1.0649 EUR |
1.0649 EUR |
1.0649 EUR |
| 2024-12-31 |
1.0642 EUR |
845.1600 |
1.0642 EUR |
1.0611 EUR |
1.0642 EUR |
1.0611 EUR |
| 2024-12-30 |
1.0626 EUR |
1,588.7900 |
1.0565 EUR |
1.0565 EUR |
1.0649 EUR |
1.0622 EUR |
| 2024-12-29 |
1.0622 EUR |
9.5000 |
1.0622 EUR |
1.0622 EUR |
1.0622 EUR |
1.0622 EUR |
| 2024-12-28 |
1.0622 EUR |
1,232.5700 |
1.0623 EUR |
1.0622 EUR |
1.0623 EUR |
1.0622 EUR |
| 2024-12-27 |
1.0635 EUR |
19.4900 |
1.0645 EUR |
1.0626 EUR |
1.0645 EUR |
1.0626 EUR |
| 2024-12-26 |
0.0000 EUR |
0.0000 |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
1.0673 EUR |
| 2024-12-25 |
1.0673 EUR |
9.4600 |
1.0673 EUR |
1.0673 EUR |
1.0673 EUR |
1.0673 EUR |
| 2024-12-24 |
1.0679 EUR |
1,399.7100 |
1.0688 EUR |
1.0673 EUR |
1.0712 EUR |
1.0673 EUR |
| 2024-12-23 |
0.0000 EUR |
0.0000 |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
1.0747 EUR |
| 2024-12-22 |
0.0000 EUR |
0.0000 |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
1.0747 EUR |
| 2024-12-21 |
1.0747 EUR |
42,964.4100 |
1.0747 EUR |
1.0747 EUR |
1.0814 EUR |
1.0747 EUR |
| 2024-12-20 |
1.0730 EUR |
524.4400 |
1.0735 EUR |
1.0727 EUR |
1.0749 EUR |
1.0744 EUR |
| 2024-12-19 |
1.0710 EUR |
35.0600 |
1.0699 EUR |
1.0699 EUR |
1.0716 EUR |
1.0716 EUR |
| 2024-12-18 |
1.0664 EUR |
186.8900 |
1.0649 EUR |
1.0649 EUR |
1.0728 EUR |
1.0728 EUR |
| 2024-12-17 |
1.0617 EUR |
9.5100 |
1.0617 EUR |
1.0617 EUR |
1.0617 EUR |
1.0617 EUR |
| 2024-12-16 |
1.0644 EUR |
73,493.8000 |
1.0658 EUR |
1.0504 EUR |
1.0676 EUR |
1.0628 EUR |
| 2024-12-15 |
1.0660 EUR |
161.2400 |
1.0673 EUR |
1.0654 EUR |
1.0673 EUR |
1.0654 EUR |
| 2024-12-14 |
1.0654 EUR |
18.9700 |
1.0654 EUR |
1.0654 EUR |
1.0654 EUR |
1.0654 EUR |
| 2024-12-13 |
1.0666 EUR |
205.8700 |
1.0716 EUR |
1.0654 EUR |
1.0716 EUR |
1.0654 EUR |
| 2024-12-12 |
1.0764 EUR |
4,674.0400 |
1.0758 EUR |
1.0701 EUR |
1.0764 EUR |
1.0716 EUR |
| 2024-12-11 |
1.0761 EUR |
1,402.1600 |
1.0760 EUR |
1.0758 EUR |
1.0790 EUR |
1.0785 EUR |
| 2024-12-10 |
1.0788 EUR |
305.6700 |
1.0795 EUR |
1.0779 EUR |
1.0803 EUR |
1.0802 EUR |
| 2024-12-09 |
1.0778 EUR |
632.7500 |
1.0768 EUR |
1.0743 EUR |
1.0791 EUR |
1.0771 EUR |
| 2024-12-08 |
1.0764 EUR |
502.6100 |
1.0779 EUR |
1.0760 EUR |
1.0779 EUR |
1.0760 EUR |
| 2024-12-07 |
1.0760 EUR |
538.6700 |
1.0760 EUR |
1.0760 EUR |
1.0779 EUR |
1.0760 EUR |
| 2024-12-06 |
1.0769 EUR |
883.3700 |
1.0765 EUR |
1.0765 EUR |
1.0798 EUR |
1.0768 EUR |
| 2024-12-05 |
1.0744 EUR |
72,468.4000 |
1.0750 EUR |
1.0419 EUR |
1.0763 EUR |
1.0763 EUR |
| 2024-12-04 |
1.0739 EUR |
498.2800 |
1.0744 EUR |
1.0723 EUR |
1.0760 EUR |
1.0750 EUR |