Crypto exchange Bitvavo
Market Bonfida (FIDA) / EUR
Identifier on Bitvavo: FIDA-EUR12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-12-23 | 0.2441 EUR | 8,771.4085 FIDA | 0.2364 EUR | 0.2317 EUR | 0.2476 EUR | 0.2438 EUR |
2024-12-22 | 0.2444 EUR | 190,976.3305 FIDA | 0.2419 EUR | 0.2309 EUR | 0.2494 EUR | 0.2358 EUR |
2024-12-21 | 0.2553 EUR | 207,315.1449 FIDA | 0.2582 EUR | 0.2391 EUR | 0.2745 EUR | 0.2414 EUR |
2024-12-20 | 0.2363 EUR | 407,556.3300 FIDA | 0.2396 EUR | 0.2114 EUR | 0.2595 EUR | 0.2486 EUR |
2024-12-19 | 0.2501 EUR | 365,459.6388 FIDA | 0.2574 EUR | 0.2320 EUR | 0.2671 EUR | 0.2459 EUR |
2024-12-18 | 0.2806 EUR | 269,245.1870 FIDA | 0.2949 EUR | 0.2597 EUR | 0.2961 EUR | 0.2645 EUR |
2024-12-17 | 0.3082 EUR | 157,368.0228 FIDA | 0.3167 EUR | 0.2963 EUR | 0.3167 EUR | 0.3057 EUR |
2024-12-16 | 0.3203 EUR | 468,088.5964 FIDA | 0.3159 EUR | 0.3006 EUR | 0.3352 EUR | 0.3178 EUR |
2024-12-15 | 0.3048 EUR | 125,262.5117 FIDA | 0.2949 EUR | 0.2905 EUR | 0.3123 EUR | 0.2976 EUR |
2024-12-14 | 0.3067 EUR | 248,342.0886 FIDA | 0.3095 EUR | 0.2900 EUR | 0.3150 EUR | 0.2905 EUR |
2024-12-13 | 0.3105 EUR | 256,393.7237 FIDA | 0.3139 EUR | 0.3041 EUR | 0.3170 EUR | 0.3082 EUR |
2024-12-12 | 0.3234 EUR | 751,249.0404 FIDA | 0.3258 EUR | 0.3093 EUR | 0.3321 EUR | 0.3141 EUR |
2024-12-11 | 0.3064 EUR | 471,567.3538 FIDA | 0.2842 EUR | 0.2814 EUR | 0.3255 EUR | 0.3255 EUR |
2024-12-10 | 0.2838 EUR | 458,226.5485 FIDA | 0.2905 EUR | 0.2560 EUR | 0.3008 EUR | 0.2849 EUR |
2024-12-09 | 0.3031 EUR | 953,017.3001 FIDA | 0.3706 EUR | 0.2500 EUR | 0.3725 EUR | 0.2979 EUR |
2024-12-08 | 0.3627 EUR | 256,118.3189 FIDA | 0.3665 EUR | 0.3537 EUR | 0.3740 EUR | 0.3702 EUR |
2024-12-07 | 0.3754 EUR | 303,756.5522 FIDA | 0.3729 EUR | 0.3665 EUR | 0.3848 EUR | 0.3682 EUR |
2024-12-06 | 0.3788 EUR | 942,541.6047 FIDA | 0.3482 EUR | 0.3482 EUR | 0.4048 EUR | 0.3726 EUR |
2024-12-05 | 0.3428 EUR | 500,768.3094 FIDA | 0.3433 EUR | 0.3243 EUR | 0.3551 EUR | 0.3511 EUR |
2024-12-04 | 0.3466 EUR | 1,433,683.6481 FIDA | 0.3318 EUR | 0.3286 EUR | 0.3663 EUR | 0.3436 EUR |
2024-12-03 | 0.3199 EUR | 814,569.5903 FIDA | 0.3163 EUR | 0.2968 EUR | 0.3434 EUR | 0.3342 EUR |
2024-12-02 | 0.3122 EUR | 1,447,618.1226 FIDA | 0.3229 EUR | 0.2947 EUR | 0.3264 EUR | 0.3103 EUR |
2024-12-01 | 0.3272 EUR | 1,453,193.1810 FIDA | 0.3191 EUR | 0.3129 EUR | 0.3510 EUR | 0.3203 EUR |
2024-11-30 | 0.3189 EUR | 5,746,300.2719 FIDA | 0.2703 EUR | 0.2655 EUR | 0.3459 EUR | 0.3224 EUR |
2024-11-29 | 0.2696 EUR | 1,453,427.7903 FIDA | 0.2758 EUR | 0.2606 EUR | 0.2778 EUR | 0.2713 EUR |
2024-11-28 | 0.2751 EUR | 4,324,419.8479 FIDA | 0.2540 EUR | 0.2500 EUR | 0.2920 EUR | 0.2675 EUR |
2024-11-27 | 0.2368 EUR | 714,279.4126 FIDA | 0.2293 EUR | 0.2260 EUR | 0.2562 EUR | 0.2547 EUR |
2024-11-26 | 0.2241 EUR | 253,463.8229 FIDA | 0.2302 EUR | 0.2142 EUR | 0.2358 EUR | 0.2228 EUR |
2024-11-25 | 0.2293 EUR | 509,016.3099 FIDA | 0.2294 EUR | 0.2201 EUR | 0.2371 EUR | 0.2285 EUR |
2024-11-24 | 0.2257 EUR | 361,359.6111 FIDA | 0.2239 EUR | 0.2093 EUR | 0.2332 EUR | 0.2277 EUR |
2024-11-23 | 0.2117 EUR | 589,659.8823 FIDA | 0.2150 EUR | 0.2115 EUR | 0.2262 EUR | 0.2216 EUR |
2024-11-22 | 0.2097 EUR | 934,710.6837 FIDA | 0.2075 EUR | 0.2032 EUR | 0.2179 EUR | 0.2138 EUR |
2024-11-21 | 0.2029 EUR | 304,202.7011 FIDA | 0.1892 EUR | 0.1850 EUR | 0.2101 EUR | 0.2067 EUR |
2024-11-20 | 0.1951 EUR | 251,801.7113 FIDA | 0.2036 EUR | 0.1858 EUR | 0.2036 EUR | 0.1911 EUR |
2024-11-19 | 0.2075 EUR | 745,756.5252 FIDA | 0.2126 EUR | 0.1992 EUR | 0.2143 EUR | 0.2015 EUR |
2024-11-18 | 0.2096 EUR | 473,537.2746 FIDA | 0.2062 EUR | 0.2020 EUR | 0.2199 EUR | 0.2101 EUR |
2024-11-17 | 0.2148 EUR | 999,169.5907 FIDA | 0.2117 EUR | 0.1973 EUR | 0.2241 EUR | 0.2074 EUR |
2024-11-16 | 0.2056 EUR | 362,189.1030 FIDA | 0.1999 EUR | 0.1984 EUR | 0.2140 EUR | 0.2127 EUR |
2024-11-15 | 0.1963 EUR | 168,305.1901 FIDA | 0.1937 EUR | 0.1890 EUR | 0.2007 EUR | 0.2001 EUR |
2024-11-14 | 0.2061 EUR | 319,865.2007 FIDA | 0.2006 EUR | 0.1927 EUR | 0.2146 EUR | 0.1993 EUR |
2024-11-13 | 0.2074 EUR | 350,302.7897 FIDA | 0.2097 EUR | 0.1901 EUR | 0.2135 EUR | 0.2134 EUR |
2024-11-12 | 0.2166 EUR | 1,718,669.9866 FIDA | 0.2322 EUR | 0.1948 EUR | 0.2322 EUR | 0.2091 EUR |
2024-11-11 | 0.2285 EUR | 1,106,961.2673 FIDA | 0.2296 EUR | 0.2170 EUR | 0.2360 EUR | 0.2309 EUR |
2024-11-10 | 0.2302 EUR | 428,845.0713 FIDA | 0.2248 EUR | 0.2208 EUR | 0.2400 EUR | 0.2366 EUR |
2024-11-09 | 0.2216 EUR | 350,694.1734 FIDA | 0.2155 EUR | 0.2108 EUR | 0.2289 EUR | 0.2220 EUR |
2024-11-08 | 0.2182 EUR | 491,462.3643 FIDA | 0.2212 EUR | 0.2088 EUR | 0.2312 EUR | 0.2164 EUR |
2024-11-07 | 0.2160 EUR | 252,280.0855 FIDA | 0.2167 EUR | 0.2086 EUR | 0.2232 EUR | 0.2163 EUR |
2024-11-06 | 0.2048 EUR | 179,760.4309 FIDA | 0.1921 EUR | 0.1921 EUR | 0.2141 EUR | 0.2141 EUR |
2024-11-05 | 0.1893 EUR | 47,789.1802 FIDA | 0.1857 EUR | 0.1856 EUR | 0.1946 EUR | 0.1898 EUR |
2024-11-04 | 0.1853 EUR | 122,397.5759 FIDA | 0.1871 EUR | 0.1763 EUR | 0.1900 EUR | 0.1763 EUR |
12