Identifier on Bitvavo: FIL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
19.5232 EUR |
16,469.8715 FIL |
20.0410 EUR |
18.4010 EUR |
20.1000 EUR |
18.5630 EUR |
| 2022-04-16 |
19.3145 EUR |
24,663.7051 FIL |
17.5640 EUR |
17.4820 EUR |
20.5890 EUR |
20.0110 EUR |
| 2022-04-15 |
17.5457 EUR |
4,010.5814 FIL |
17.2850 EUR |
17.2850 EUR |
17.6960 EUR |
17.6660 EUR |
| 2022-04-14 |
17.6533 EUR |
2,689.3453 FIL |
17.9820 EUR |
17.1080 EUR |
18.1030 EUR |
17.3160 EUR |
| 2022-04-13 |
17.7659 EUR |
2,809.8753 FIL |
18.0270 EUR |
17.3760 EUR |
18.0270 EUR |
17.9310 EUR |
| 2022-04-12 |
17.4569 EUR |
5,062.1285 FIL |
16.9250 EUR |
16.8290 EUR |
17.9400 EUR |
17.8380 EUR |
| 2022-04-11 |
17.6662 EUR |
8,492.5246 FIL |
19.3100 EUR |
16.5500 EUR |
19.3100 EUR |
16.7550 EUR |
| 2022-04-10 |
19.7664 EUR |
2,939.0337 FIL |
20.0000 EUR |
19.2170 EUR |
20.0270 EUR |
19.4220 EUR |
| 2022-04-09 |
19.7664 EUR |
2,486.4774 FIL |
19.6770 EUR |
19.5040 EUR |
19.9670 EUR |
19.8430 EUR |
| 2022-04-08 |
20.4019 EUR |
3,882.0845 FIL |
20.7030 EUR |
19.3170 EUR |
21.1030 EUR |
19.5010 EUR |
| 2022-04-07 |
20.3743 EUR |
5,014.9548 FIL |
19.9840 EUR |
19.7500 EUR |
20.8060 EUR |
20.6290 EUR |
| 2022-04-06 |
21.4441 EUR |
20,436.3783 FIL |
22.8020 EUR |
20.1240 EUR |
22.8020 EUR |
20.3930 EUR |
| 2022-04-05 |
23.4686 EUR |
11,335.7315 FIL |
23.1990 EUR |
22.5410 EUR |
24.2000 EUR |
22.9850 EUR |
| 2022-04-04 |
22.3884 EUR |
10,548.4892 FIL |
22.9180 EUR |
21.5410 EUR |
23.3330 EUR |
22.6980 EUR |
| 2022-04-03 |
22.6996 EUR |
9,679.1875 FIL |
21.8930 EUR |
21.4730 EUR |
23.4040 EUR |
23.0320 EUR |
| 2022-04-02 |
22.8218 EUR |
11,733.4017 FIL |
23.0070 EUR |
21.9250 EUR |
24.1490 EUR |
21.9620 EUR |
| 2022-04-01 |
21.9536 EUR |
21,695.5267 FIL |
22.1920 EUR |
20.7550 EUR |
23.6410 EUR |
23.2390 EUR |
| 2022-03-31 |
22.6039 EUR |
22,956.7439 FIL |
23.1400 EUR |
21.7390 EUR |
24.6300 EUR |
21.8830 EUR |
| 2022-03-30 |
23.2914 EUR |
14,178.4638 FIL |
23.6590 EUR |
22.3000 EUR |
23.9380 EUR |
23.3040 EUR |
| 2022-03-29 |
23.9566 EUR |
28,413.0811 FIL |
23.1380 EUR |
22.9090 EUR |
25.2640 EUR |
23.7420 EUR |
| 2022-03-28 |
23.1884 EUR |
58,998.8509 FIL |
21.5840 EUR |
21.3200 EUR |
25.3840 EUR |
24.0400 EUR |
| 2022-03-27 |
19.5518 EUR |
32,063.6324 FIL |
17.7030 EUR |
17.3850 EUR |
21.3480 EUR |
20.8840 EUR |
| 2022-03-26 |
17.3193 EUR |
4,170.3683 FIL |
17.2010 EUR |
16.9810 EUR |
17.5770 EUR |
17.5520 EUR |
| 2022-03-25 |
17.3775 EUR |
8,073.8621 FIL |
17.7970 EUR |
16.7140 EUR |
17.8320 EUR |
17.1100 EUR |
| 2022-03-24 |
17.6846 EUR |
5,690.9917 FIL |
17.5350 EUR |
17.3640 EUR |
18.0150 EUR |
17.7070 EUR |
| 2022-03-23 |
17.3156 EUR |
11,976.4622 FIL |
16.7170 EUR |
16.6760 EUR |
17.8450 EUR |
17.6140 EUR |
| 2022-03-22 |
16.6484 EUR |
6,392.9219 FIL |
16.1970 EUR |
16.1660 EUR |
16.9330 EUR |
16.6150 EUR |
| 2022-03-21 |
16.0985 EUR |
4,973.2472 FIL |
16.0740 EUR |
15.8010 EUR |
16.2910 EUR |
16.2040 EUR |
| 2022-03-20 |
16.1493 EUR |
6,094.1545 FIL |
16.4980 EUR |
15.6360 EUR |
16.5070 EUR |
16.0290 EUR |
| 2022-03-19 |
16.2472 EUR |
23,420.9641 FIL |
15.9990 EUR |
15.8840 EUR |
16.6340 EUR |
16.3360 EUR |
| 2022-03-18 |
15.7601 EUR |
18,331.3416 FIL |
15.6770 EUR |
15.5120 EUR |
16.1010 EUR |
16.0100 EUR |
| 2022-03-17 |
15.8200 EUR |
6,881.3633 FIL |
15.8160 EUR |
15.6700 EUR |
16.0890 EUR |
15.7780 EUR |
| 2022-03-16 |
15.5842 EUR |
6,026.1026 FIL |
15.3040 EUR |
15.2870 EUR |
15.8730 EUR |
15.7960 EUR |
| 2022-03-15 |
15.4775 EUR |
6,339.1474 FIL |
15.9360 EUR |
14.9990 EUR |
15.9360 EUR |
15.4510 EUR |
| 2022-03-14 |
15.8774 EUR |
1,806.0259 FIL |
15.7950 EUR |
15.6000 EUR |
16.0530 EUR |
15.9690 EUR |
| 2022-03-13 |
16.2125 EUR |
3,311.1343 FIL |
16.3950 EUR |
15.6610 EUR |
16.4890 EUR |
15.8250 EUR |
| 2022-03-12 |
16.5115 EUR |
4,214.7837 FIL |
16.1090 EUR |
16.1010 EUR |
16.9100 EUR |
16.3580 EUR |
| 2022-03-11 |
16.0925 EUR |
2,157.7161 FIL |
16.1000 EUR |
15.7640 EUR |
16.3410 EUR |
16.0200 EUR |
| 2022-03-10 |
16.2420 EUR |
4,259.0651 FIL |
16.9960 EUR |
15.7890 EUR |
17.0110 EUR |
16.3110 EUR |
| 2022-03-09 |
17.2256 EUR |
7,689.5055 FIL |
16.5780 EUR |
16.5460 EUR |
17.4610 EUR |
16.9280 EUR |
| 2022-03-08 |
16.4953 EUR |
3,233.6687 FIL |
16.4160 EUR |
16.3190 EUR |
16.8190 EUR |
16.5620 EUR |
| 2022-03-07 |
16.7908 EUR |
8,761.8309 FIL |
16.9400 EUR |
15.8400 EUR |
17.4010 EUR |
16.4400 EUR |
| 2022-03-06 |
17.1678 EUR |
3,498.5732 FIL |
17.4760 EUR |
16.8740 EUR |
17.6250 EUR |
16.9240 EUR |
| 2022-03-05 |
17.3129 EUR |
2,051.5195 FIL |
17.0860 EUR |
16.8370 EUR |
17.5940 EUR |
17.5200 EUR |
| 2022-03-04 |
17.6721 EUR |
6,497.1912 FIL |
18.2080 EUR |
16.9200 EUR |
18.2180 EUR |
17.1750 EUR |
| 2022-03-03 |
18.1984 EUR |
4,625.5928 FIL |
18.5950 EUR |
17.7340 EUR |
18.8400 EUR |
18.2460 EUR |
| 2022-03-02 |
18.8463 EUR |
7,014.6885 FIL |
18.8290 EUR |
18.1890 EUR |
19.5100 EUR |
18.5800 EUR |
| 2022-03-01 |
19.0314 EUR |
17,410.4248 FIL |
19.5390 EUR |
18.5000 EUR |
19.7940 EUR |
18.7320 EUR |
| 2022-02-28 |
18.6130 EUR |
16,600.0028 FIL |
18.0880 EUR |
17.6890 EUR |
19.4900 EUR |
19.1870 EUR |
| 2022-02-27 |
18.0622 EUR |
21,124.2451 FIL |
16.9590 EUR |
16.4220 EUR |
18.9400 EUR |
18.1120 EUR |