Market [unlinked] / EUR
Identifier on Bitvavo: FIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4350 EUR |
1,542.1569 |
0.4231 EUR |
0.4117 EUR |
0.4231 EUR |
0.4117 EUR |
| 2025-01-07 |
0.4371 EUR |
16,325.5213 |
0.4599 EUR |
0.4214 EUR |
0.4602 EUR |
0.4214 EUR |
| 2025-01-06 |
0.4611 EUR |
60,623.4166 |
0.4636 EUR |
0.4550 EUR |
0.4708 EUR |
0.4572 EUR |
| 2025-01-05 |
0.4808 EUR |
77,640.2701 |
0.4721 EUR |
0.4589 EUR |
0.5043 EUR |
0.4682 EUR |
| 2025-01-04 |
0.4779 EUR |
228,737.1443 |
0.4705 EUR |
0.4564 EUR |
0.4934 EUR |
0.4663 EUR |
| 2025-01-03 |
0.4625 EUR |
47,876.9058 |
0.4617 EUR |
0.4550 EUR |
0.4739 EUR |
0.4669 EUR |
| 2025-01-02 |
0.4732 EUR |
50,209.8624 |
0.4611 EUR |
0.4596 EUR |
0.4851 EUR |
0.4693 EUR |
| 2025-01-01 |
0.4535 EUR |
70,379.1935 |
0.4525 EUR |
0.4475 EUR |
0.4650 EUR |
0.4627 EUR |
| 2024-12-31 |
0.4647 EUR |
70,975.6795 |
0.4584 EUR |
0.4454 EUR |
0.4792 EUR |
0.4457 EUR |
| 2024-12-30 |
0.4582 EUR |
343,715.4011 |
0.4601 EUR |
0.4423 EUR |
0.4848 EUR |
0.4509 EUR |
| 2024-12-29 |
0.5103 EUR |
811,227.3035 |
0.4980 EUR |
0.4584 EUR |
0.5420 EUR |
0.4658 EUR |
| 2024-12-28 |
0.4864 EUR |
1,245,597.9507 |
0.4458 EUR |
0.4353 EUR |
0.5356 EUR |
0.4884 EUR |
| 2024-12-27 |
0.4718 EUR |
1,338,871.7619 |
0.5162 EUR |
0.4401 EUR |
0.5329 EUR |
0.4476 EUR |
| 2024-12-26 |
0.5114 EUR |
3,201,443.8733 |
0.4527 EUR |
0.4364 EUR |
0.5719 EUR |
0.5131 EUR |
| 2024-12-25 |
0.4580 EUR |
385,977.8380 |
0.4436 EUR |
0.4415 EUR |
0.4778 EUR |
0.4492 EUR |
| 2024-12-24 |
0.4379 EUR |
425,239.1917 |
0.4177 EUR |
0.4177 EUR |
0.4588 EUR |
0.4416 EUR |
| 2024-12-23 |
0.4244 EUR |
980,893.9812 |
0.3950 EUR |
0.3899 EUR |
0.4500 EUR |
0.4251 EUR |
| 2024-12-22 |
0.4121 EUR |
1,907,406.4378 |
0.4360 EUR |
0.3891 EUR |
0.4395 EUR |
0.3972 EUR |
| 2024-12-21 |
0.4960 EUR |
6,375,095.9311 |
0.4141 EUR |
0.4094 EUR |
0.5811 EUR |
0.4399 EUR |
| 2024-12-20 |
0.3765 EUR |
366,873.8180 |
0.3739 EUR |
0.3184 EUR |
0.4290 EUR |
0.3962 EUR |
| 2024-12-19 |
0.4052 EUR |
197,325.8059 |
0.4309 EUR |
0.3561 EUR |
0.4505 EUR |
0.3735 EUR |
| 2024-12-18 |
0.4210 EUR |
218,005.9568 |
0.4141 EUR |
0.4012 EUR |
0.4462 EUR |
0.4309 EUR |
| 2024-12-17 |
0.4536 EUR |
1,149,961.4871 |
0.4235 EUR |
0.4128 EUR |
0.4957 EUR |
0.4128 EUR |
| 2024-12-16 |
0.4372 EUR |
687,228.2414 |
0.4716 EUR |
0.4129 EUR |
0.4716 EUR |
0.4314 EUR |
| 2024-12-15 |
0.4905 EUR |
4,384,396.6025 |
0.4183 EUR |
0.4103 EUR |
0.5515 EUR |
0.4619 EUR |
| 2024-12-14 |
0.4423 EUR |
708,037.6998 |
0.4480 EUR |
0.4171 EUR |
0.4750 EUR |
0.4172 EUR |
| 2024-12-13 |
0.5236 EUR |
4,183,836.6519 |
0.4528 EUR |
0.4372 EUR |
0.6518 EUR |
0.4500 EUR |
| 2024-12-12 |
0.4197 EUR |
143,720.9630 |
0.4070 EUR |
0.3956 EUR |
0.4415 EUR |
0.4296 EUR |
| 2024-12-11 |
0.4020 EUR |
49,019.1830 |
0.3791 EUR |
0.3791 EUR |
0.4151 EUR |
0.4050 EUR |
| 2024-12-10 |
0.3811 EUR |
93,117.2590 |
0.3935 EUR |
0.3450 EUR |
0.4039 EUR |
0.3690 EUR |
| 2024-12-09 |
0.4428 EUR |
159,049.3641 |
0.4785 EUR |
0.3831 EUR |
0.4786 EUR |
0.3970 EUR |
| 2024-12-08 |
0.4722 EUR |
233,975.9536 |
0.4485 EUR |
0.4369 EUR |
0.4899 EUR |
0.4836 EUR |
| 2024-12-07 |
0.4501 EUR |
81,427.6767 |
0.4472 EUR |
0.4423 EUR |
0.4594 EUR |
0.4496 EUR |
| 2024-12-06 |
0.4469 EUR |
127,297.3678 |
0.4409 EUR |
0.4225 EUR |
0.4595 EUR |
0.4449 EUR |
| 2024-12-05 |
0.4378 EUR |
94,127.0959 |
0.4289 EUR |
0.4132 EUR |
0.4515 EUR |
0.4485 EUR |
| 2024-12-04 |
0.4473 EUR |
168,693.0018 |
0.4357 EUR |
0.4241 EUR |
0.4614 EUR |
0.4264 EUR |
| 2024-12-03 |
0.4096 EUR |
96,231.4796 |
0.4076 EUR |
0.3909 EUR |
0.4292 EUR |
0.4289 EUR |
| 2024-12-02 |
0.3774 EUR |
73,143.7633 |
0.3826 EUR |
0.3595 EUR |
0.3921 EUR |
0.3749 EUR |
| 2024-12-01 |
0.3790 EUR |
52,005.6175 |
0.3814 EUR |
0.3721 EUR |
0.3837 EUR |
0.3774 EUR |
| 2024-11-30 |
0.3905 EUR |
157,604.0354 |
0.3815 EUR |
0.3812 EUR |
0.3991 EUR |
0.3893 EUR |
| 2024-11-29 |
0.3757 EUR |
69,634.0412 |
0.3678 EUR |
0.3625 EUR |
0.3885 EUR |
0.3804 EUR |
| 2024-11-28 |
0.3732 EUR |
77,426.2218 |
0.3661 EUR |
0.3625 EUR |
0.3833 EUR |
0.3685 EUR |
| 2024-11-27 |
0.3571 EUR |
78,552.5631 |
0.3410 EUR |
0.3390 EUR |
0.3690 EUR |
0.3591 EUR |
| 2024-11-26 |
0.3410 EUR |
65,014.5704 |
0.3475 EUR |
0.3328 EUR |
0.3569 EUR |
0.3424 EUR |
| 2024-11-25 |
0.3521 EUR |
176,842.2837 |
0.3420 EUR |
0.3371 EUR |
0.3687 EUR |
0.3486 EUR |
| 2024-11-24 |
0.3413 EUR |
179,982.0209 |
0.3464 EUR |
0.3260 EUR |
0.3552 EUR |
0.3390 EUR |
| 2024-11-23 |
0.3286 EUR |
182,025.3504 |
0.3249 EUR |
0.3216 EUR |
0.3525 EUR |
0.3411 EUR |
| 2024-11-22 |
0.3284 EUR |
238,410.8974 |
0.3225 EUR |
0.3161 EUR |
0.3392 EUR |
0.3267 EUR |
| 2024-11-21 |
0.3162 EUR |
263,937.5734 |
0.3021 EUR |
0.2941 EUR |
0.3314 EUR |
0.3187 EUR |
| 2024-11-20 |
0.3220 EUR |
463,602.3361 |
0.3284 EUR |
0.2953 EUR |
0.3384 EUR |
0.3072 EUR |