Identifier on Bitvavo: FIL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
19.3206 EUR |
5,110.0130 FIL |
19.2850 EUR |
18.9370 EUR |
19.7550 EUR |
19.3230 EUR |
| 2022-02-05 |
19.3134 EUR |
8,832.4851 FIL |
18.8820 EUR |
18.6980 EUR |
19.9300 EUR |
19.2290 EUR |
| 2022-02-04 |
18.3269 EUR |
8,077.3912 FIL |
17.7470 EUR |
17.6260 EUR |
18.7900 EUR |
18.7520 EUR |
| 2022-02-03 |
17.7372 EUR |
6,194.4937 FIL |
17.8670 EUR |
17.3390 EUR |
18.0650 EUR |
17.6980 EUR |
| 2022-02-02 |
18.3634 EUR |
5,029.1768 FIL |
18.4870 EUR |
17.7450 EUR |
18.9540 EUR |
17.8810 EUR |
| 2022-02-01 |
18.7236 EUR |
6,018.3981 FIL |
18.9250 EUR |
18.3540 EUR |
19.1920 EUR |
18.6300 EUR |
| 2022-01-31 |
18.4045 EUR |
8,221.9368 FIL |
17.6420 EUR |
17.1250 EUR |
19.2020 EUR |
18.9730 EUR |
| 2022-01-30 |
18.2144 EUR |
2,987.3271 FIL |
18.2890 EUR |
17.5050 EUR |
18.7100 EUR |
17.9190 EUR |
| 2022-01-29 |
18.1219 EUR |
5,888.7993 FIL |
17.5260 EUR |
17.4670 EUR |
18.6930 EUR |
18.2130 EUR |
| 2022-01-28 |
17.1604 EUR |
6,548.4746 FIL |
17.2940 EUR |
16.6480 EUR |
17.7780 EUR |
17.5450 EUR |
| 2022-01-27 |
16.9621 EUR |
9,080.7201 FIL |
17.1580 EUR |
16.1830 EUR |
17.8730 EUR |
16.9560 EUR |
| 2022-01-26 |
16.9423 EUR |
16,215.9020 FIL |
16.0010 EUR |
15.9500 EUR |
18.1250 EUR |
17.0830 EUR |
| 2022-01-25 |
16.1496 EUR |
8,712.1086 FIL |
16.1870 EUR |
15.7070 EUR |
16.4310 EUR |
16.1480 EUR |
| 2022-01-24 |
15.7962 EUR |
19,636.8927 FIL |
17.2150 EUR |
14.9390 EUR |
17.2230 EUR |
16.2870 EUR |
| 2022-01-23 |
17.1321 EUR |
17,199.7298 FIL |
16.7640 EUR |
16.2360 EUR |
17.9140 EUR |
17.1090 EUR |
| 2022-01-22 |
17.0417 EUR |
33,156.7716 FIL |
19.3770 EUR |
15.0530 EUR |
19.9350 EUR |
16.7460 EUR |
| 2022-01-21 |
21.0852 EUR |
15,054.8959 FIL |
23.1630 EUR |
18.6520 EUR |
23.4970 EUR |
19.6900 EUR |
| 2022-01-20 |
24.5603 EUR |
3,257.6702 FIL |
24.4360 EUR |
23.3680 EUR |
25.2930 EUR |
23.5710 EUR |
| 2022-01-19 |
24.6759 EUR |
4,664.5023 FIL |
25.2180 EUR |
24.0560 EUR |
25.2830 EUR |
24.5520 EUR |
| 2022-01-18 |
24.9417 EUR |
3,837.9270 FIL |
25.3520 EUR |
24.3530 EUR |
25.6300 EUR |
25.3100 EUR |
| 2022-01-17 |
25.6966 EUR |
3,320.3638 FIL |
26.6110 EUR |
25.0530 EUR |
26.6410 EUR |
25.4330 EUR |
| 2022-01-16 |
26.8373 EUR |
5,174.6275 FIL |
26.0560 EUR |
26.0410 EUR |
27.6720 EUR |
26.7950 EUR |
| 2022-01-15 |
26.3254 EUR |
4,158.9655 FIL |
26.1250 EUR |
25.7950 EUR |
26.8300 EUR |
26.1640 EUR |
| 2022-01-14 |
25.4079 EUR |
4,287.5587 FIL |
24.7990 EUR |
24.5420 EUR |
25.9910 EUR |
25.9420 EUR |
| 2022-01-13 |
25.7919 EUR |
12,846.2358 FIL |
26.9610 EUR |
24.9270 EUR |
26.9620 EUR |
25.0500 EUR |
| 2022-01-12 |
26.1720 EUR |
8,132.3438 FIL |
25.5430 EUR |
25.1120 EUR |
27.0360 EUR |
26.7360 EUR |
| 2022-01-11 |
25.1988 EUR |
5,136.0690 FIL |
24.7990 EUR |
24.6790 EUR |
25.7780 EUR |
25.4650 EUR |
| 2022-01-10 |
24.8492 EUR |
10,407.0020 FIL |
26.6230 EUR |
23.5000 EUR |
26.6390 EUR |
24.7400 EUR |
| 2022-01-09 |
26.7294 EUR |
6,739.3244 FIL |
25.9880 EUR |
25.7990 EUR |
27.3340 EUR |
26.6190 EUR |
| 2022-01-08 |
26.4336 EUR |
10,877.7822 FIL |
27.7930 EUR |
25.1740 EUR |
28.2370 EUR |
26.1020 EUR |
| 2022-01-07 |
27.4351 EUR |
11,384.7688 FIL |
29.1740 EUR |
26.4500 EUR |
29.1790 EUR |
27.5700 EUR |
| 2022-01-06 |
29.0983 EUR |
7,661.2433 FIL |
29.2980 EUR |
28.4360 EUR |
29.6090 EUR |
29.2680 EUR |
| 2022-01-05 |
30.9479 EUR |
18,750.4265 FIL |
32.1110 EUR |
27.5730 EUR |
34.0500 EUR |
29.2980 EUR |
| 2022-01-04 |
32.4808 EUR |
15,226.0979 FIL |
31.0180 EUR |
30.7000 EUR |
33.8150 EUR |
32.1300 EUR |
| 2022-01-03 |
30.9731 EUR |
7,733.5865 FIL |
31.4580 EUR |
30.4610 EUR |
31.4750 EUR |
31.0050 EUR |
| 2022-01-02 |
31.5101 EUR |
3,609.3288 FIL |
31.6130 EUR |
31.0400 EUR |
32.0940 EUR |
31.6510 EUR |
| 2022-01-01 |
30.7647 EUR |
4,243.0857 FIL |
30.3180 EUR |
30.2240 EUR |
31.3530 EUR |
31.2970 EUR |
| 2021-12-31 |
30.6816 EUR |
6,763.8585 FIL |
30.9290 EUR |
29.4360 EUR |
31.5260 EUR |
30.1570 EUR |
| 2021-12-30 |
30.8518 EUR |
7,245.1091 FIL |
30.1410 EUR |
29.5390 EUR |
31.6270 EUR |
30.6910 EUR |
| 2021-12-29 |
31.2666 EUR |
10,045.1594 FIL |
32.0840 EUR |
30.0130 EUR |
33.4840 EUR |
30.2950 EUR |
| 2021-12-28 |
33.2234 EUR |
15,444.8141 FIL |
34.6220 EUR |
31.7530 EUR |
35.0790 EUR |
32.2670 EUR |
| 2021-12-27 |
34.7514 EUR |
21,166.0557 FIL |
32.9960 EUR |
32.7360 EUR |
36.4070 EUR |
34.8040 EUR |
| 2021-12-26 |
32.3285 EUR |
6,512.2805 FIL |
32.6630 EUR |
31.4080 EUR |
33.2920 EUR |
32.7810 EUR |
| 2021-12-25 |
32.4533 EUR |
3,701.2419 FIL |
32.2380 EUR |
32.0530 EUR |
32.9920 EUR |
32.8410 EUR |
| 2021-12-24 |
32.6577 EUR |
7,333.1347 FIL |
32.9010 EUR |
31.9700 EUR |
33.2680 EUR |
32.0280 EUR |
| 2021-12-23 |
32.2878 EUR |
7,349.8893 FIL |
31.4450 EUR |
31.1020 EUR |
33.5640 EUR |
32.9190 EUR |
| 2021-12-22 |
31.7252 EUR |
7,515.7767 FIL |
31.3300 EUR |
31.1270 EUR |
32.1860 EUR |
31.5180 EUR |
| 2021-12-21 |
31.3099 EUR |
5,410.8488 FIL |
30.9220 EUR |
30.4970 EUR |
31.7790 EUR |
31.2540 EUR |
| 2021-12-20 |
30.8482 EUR |
4,234.4421 FIL |
31.7660 EUR |
30.0600 EUR |
31.8290 EUR |
30.7110 EUR |
| 2021-12-19 |
32.1910 EUR |
4,147.4530 FIL |
32.3760 EUR |
31.8930 EUR |
32.6070 EUR |
32.1090 EUR |