Identifier on Bitvavo: FIL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
5.0619 EUR |
222,969.2047 FIL |
5.1215 EUR |
4.6246 EUR |
5.3886 EUR |
5.3626 EUR |
| 2024-01-07 |
5.3980 EUR |
168,884.8828 FIL |
5.4103 EUR |
5.0304 EUR |
5.6137 EUR |
5.1289 EUR |
| 2024-01-06 |
5.4572 EUR |
225,885.1460 FIL |
5.6307 EUR |
5.2338 EUR |
5.7643 EUR |
5.3258 EUR |
| 2024-01-05 |
5.6279 EUR |
344,713.6874 FIL |
5.9548 EUR |
5.2801 EUR |
5.9904 EUR |
5.5842 EUR |
| 2024-01-04 |
5.9018 EUR |
291,080.6850 FIL |
5.7653 EUR |
5.6800 EUR |
6.0946 EUR |
5.9275 EUR |
| 2024-01-03 |
6.1252 EUR |
591,605.2292 FIL |
6.5572 EUR |
5.1957 EUR |
7.0801 EUR |
5.7652 EUR |
| 2024-01-02 |
6.8412 EUR |
695,835.0782 FIL |
6.8618 EUR |
6.4900 EUR |
7.1900 EUR |
6.5547 EUR |
| 2024-01-01 |
6.7956 EUR |
1,068,918.8641 FIL |
6.2783 EUR |
6.1154 EUR |
7.4000 EUR |
6.8926 EUR |
| 2023-12-31 |
6.1043 EUR |
952,537.1858 FIL |
5.4459 EUR |
5.3968 EUR |
6.8320 EUR |
6.1402 EUR |
| 2023-12-30 |
5.2985 EUR |
123,911.3805 FIL |
5.2800 EUR |
5.1990 EUR |
5.4399 EUR |
5.3795 EUR |
| 2023-12-29 |
5.3907 EUR |
593,759.1913 FIL |
5.6573 EUR |
5.1313 EUR |
5.7120 EUR |
5.2294 EUR |
| 2023-12-28 |
5.4672 EUR |
325,812.8140 FIL |
5.3328 EUR |
5.2217 EUR |
5.7130 EUR |
5.6798 EUR |
| 2023-12-27 |
5.3214 EUR |
276,897.4998 FIL |
5.2358 EUR |
5.0000 EUR |
5.4997 EUR |
5.3956 EUR |
| 2023-12-26 |
5.0821 EUR |
204,839.4527 FIL |
5.2600 EUR |
4.8000 EUR |
5.2647 EUR |
5.2332 EUR |
| 2023-12-25 |
5.2153 EUR |
153,733.1472 FIL |
5.1744 EUR |
5.0830 EUR |
5.3711 EUR |
5.2799 EUR |
| 2023-12-24 |
5.1556 EUR |
224,296.5705 FIL |
5.1368 EUR |
4.9297 EUR |
5.2568 EUR |
5.1565 EUR |
| 2023-12-23 |
4.9368 EUR |
137,942.0742 FIL |
5.0412 EUR |
4.8000 EUR |
5.1302 EUR |
5.1156 EUR |
| 2023-12-22 |
5.0524 EUR |
175,773.3334 FIL |
5.0264 EUR |
4.9283 EUR |
5.2779 EUR |
4.9908 EUR |
| 2023-12-21 |
4.9276 EUR |
156,049.1568 FIL |
4.8736 EUR |
4.8214 EUR |
5.0625 EUR |
4.9977 EUR |
| 2023-12-20 |
4.7891 EUR |
143,578.9518 FIL |
4.6546 EUR |
4.6394 EUR |
4.9376 EUR |
4.8749 EUR |
| 2023-12-19 |
4.7856 EUR |
113,675.1450 FIL |
4.8538 EUR |
4.5935 EUR |
4.9900 EUR |
4.6378 EUR |
| 2023-12-18 |
4.7180 EUR |
179,196.2269 FIL |
4.8688 EUR |
4.4600 EUR |
4.9604 EUR |
4.9223 EUR |
| 2023-12-17 |
5.1681 EUR |
255,725.4537 FIL |
5.2422 EUR |
4.8352 EUR |
5.3296 EUR |
4.8352 EUR |
| 2023-12-16 |
5.2797 EUR |
803,516.4854 FIL |
4.4296 EUR |
4.3273 EUR |
5.8199 EUR |
5.2117 EUR |
| 2023-12-15 |
4.4413 EUR |
105,152.2156 FIL |
4.4230 EUR |
4.2579 EUR |
4.5769 EUR |
4.4255 EUR |
| 2023-12-14 |
4.3663 EUR |
73,470.7122 FIL |
4.3498 EUR |
4.2386 EUR |
4.4475 EUR |
4.4434 EUR |
| 2023-12-13 |
4.2315 EUR |
125,079.6379 FIL |
4.3232 EUR |
4.0871 EUR |
4.4001 EUR |
4.3447 EUR |
| 2023-12-12 |
4.3393 EUR |
114,841.1912 FIL |
4.2869 EUR |
4.1642 EUR |
4.4234 EUR |
4.3065 EUR |
| 2023-12-11 |
4.3666 EUR |
194,404.8809 FIL |
4.7965 EUR |
4.1488 EUR |
4.8278 EUR |
4.2828 EUR |
| 2023-12-10 |
4.7334 EUR |
55,640.7245 FIL |
4.7745 EUR |
4.6325 EUR |
4.8603 EUR |
4.7930 EUR |
| 2023-12-09 |
4.9670 EUR |
86,469.5269 FIL |
4.8670 EUR |
4.8132 EUR |
5.0900 EUR |
4.8220 EUR |
| 2023-12-08 |
4.7436 EUR |
74,758.6159 FIL |
4.6776 EUR |
4.5904 EUR |
4.8819 EUR |
4.8429 EUR |
| 2023-12-07 |
4.6018 EUR |
213,505.5217 FIL |
4.4300 EUR |
4.4113 EUR |
5.0000 EUR |
4.6462 EUR |
| 2023-12-06 |
4.4202 EUR |
72,568.5285 FIL |
4.4322 EUR |
4.2800 EUR |
4.5080 EUR |
4.4528 EUR |
| 2023-12-05 |
4.3727 EUR |
94,859.8799 FIL |
4.3468 EUR |
4.2103 EUR |
4.4609 EUR |
4.4355 EUR |
| 2023-12-04 |
4.2965 EUR |
249,268.2266 FIL |
4.2141 EUR |
4.1690 EUR |
4.4557 EUR |
4.3438 EUR |
| 2023-12-03 |
4.2106 EUR |
51,622.4162 FIL |
4.2805 EUR |
4.0910 EUR |
4.3258 EUR |
4.2269 EUR |
| 2023-12-02 |
4.2326 EUR |
43,736.7414 FIL |
4.1480 EUR |
4.1265 EUR |
4.3415 EUR |
4.2878 EUR |
| 2023-12-01 |
4.1118 EUR |
33,655.9903 FIL |
4.0293 EUR |
3.9972 EUR |
4.1788 EUR |
4.1365 EUR |
| 2023-11-30 |
4.0213 EUR |
21,127.5414 FIL |
4.0430 EUR |
3.9874 EUR |
4.0452 EUR |
4.0234 EUR |
| 2023-11-29 |
4.0935 EUR |
58,394.5818 FIL |
4.1184 EUR |
4.0242 EUR |
4.1872 EUR |
4.0402 EUR |
| 2023-11-28 |
4.1184 EUR |
56,787.3059 FIL |
4.1400 EUR |
4.0064 EUR |
4.1754 EUR |
4.1269 EUR |
| 2023-11-27 |
4.1291 EUR |
41,126.8623 FIL |
4.2038 EUR |
4.0414 EUR |
4.2566 EUR |
4.0878 EUR |
| 2023-11-26 |
4.2343 EUR |
30,362.8731 FIL |
4.3636 EUR |
4.0900 EUR |
4.4131 EUR |
4.2038 EUR |
| 2023-11-25 |
4.2839 EUR |
17,136.8974 FIL |
4.2379 EUR |
4.2288 EUR |
4.3536 EUR |
4.3526 EUR |
| 2023-11-24 |
4.2211 EUR |
70,587.9119 FIL |
4.1157 EUR |
4.1157 EUR |
4.3154 EUR |
4.2163 EUR |
| 2023-11-23 |
4.1006 EUR |
27,110.4833 FIL |
4.1105 EUR |
4.0588 EUR |
4.1813 EUR |
4.0950 EUR |
| 2023-11-22 |
4.0565 EUR |
60,461.1930 FIL |
3.8477 EUR |
3.8477 EUR |
4.1618 EUR |
4.1011 EUR |
| 2023-11-21 |
4.0778 EUR |
106,549.3958 FIL |
4.2800 EUR |
3.8115 EUR |
4.3156 EUR |
3.8502 EUR |
| 2023-11-20 |
4.3653 EUR |
57,076.0841 FIL |
4.4941 EUR |
4.2340 EUR |
4.4941 EUR |
4.2712 EUR |