Market [unlinked] / EUR
Identifier on Bitvavo: FIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4430 EUR |
110,589.3989 |
0.4357 EUR |
0.4255 EUR |
0.4608 EUR |
0.4550 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 |
| 2024-11-19 |
0.3467 EUR |
1,824,074.9127 |
0.3716 EUR |
0.3135 EUR |
0.3716 EUR |
0.3223 EUR |
| 2024-11-18 |
0.4276 EUR |
5,516,239.4736 |
0.2979 EUR |
0.2972 EUR |
0.5104 EUR |
0.3693 EUR |
| 2024-11-17 |
0.3247 EUR |
388,116.9704 |
0.3106 EUR |
0.2990 EUR |
0.3545 EUR |
0.2990 EUR |
| 2024-11-16 |
0.3069 EUR |
40,577.6959 |
0.2987 EUR |
0.2987 EUR |
0.3115 EUR |
0.3098 EUR |
| 2024-11-15 |
0.2930 EUR |
28,834.6861 |
0.2855 EUR |
0.2828 EUR |
0.2978 EUR |
0.2978 EUR |
| 2024-11-14 |
0.2931 EUR |
16,043.3703 |
0.2888 EUR |
0.2829 EUR |
0.2968 EUR |
0.2892 EUR |
| 2024-11-13 |
0.2914 EUR |
56,350.5087 |
0.3063 EUR |
0.2776 EUR |
0.3097 EUR |
0.2839 EUR |
| 2024-11-12 |
0.3087 EUR |
51,457.1846 |
0.3230 EUR |
0.2910 EUR |
0.3279 EUR |
0.3043 EUR |
| 2024-11-11 |
0.3179 EUR |
46,994.9976 |
0.3314 EUR |
0.3115 EUR |
0.3314 EUR |
0.3193 EUR |
| 2024-11-10 |
0.3171 EUR |
60,375.8970 |
0.3115 EUR |
0.3108 EUR |
0.3306 EUR |
0.3272 EUR |
| 2024-11-09 |
0.3070 EUR |
71,231.8249 |
0.3065 EUR |
0.2993 EUR |
0.3147 EUR |
0.3059 EUR |
| 2024-11-08 |
0.2982 EUR |
12,162.6177 |
0.3008 EUR |
0.2943 EUR |
0.3044 EUR |
0.3044 EUR |
| 2024-11-07 |
0.2978 EUR |
23,449.4361 |
0.2978 EUR |
0.2953 EUR |
0.3022 EUR |
0.2993 EUR |
| 2024-11-06 |
0.2822 EUR |
224,469.2021 |
0.2665 EUR |
0.2665 EUR |
0.2956 EUR |
0.2952 EUR |
| 2024-11-05 |
0.2686 EUR |
183,832.4023 |
0.2755 EUR |
0.2619 EUR |
0.2831 EUR |
0.2645 EUR |
| 2024-11-04 |
0.2779 EUR |
1,161.6146 |
0.2730 EUR |
0.2694 EUR |
0.2810 EUR |
0.2694 EUR |
| 2024-11-03 |
0.2787 EUR |
18,550.3902 |
0.2856 EUR |
0.2712 EUR |
0.2856 EUR |
0.2771 EUR |
| 2024-11-02 |
0.2926 EUR |
43,283.9916 |
0.2986 EUR |
0.2883 EUR |
0.2986 EUR |
0.2894 EUR |
| 2024-11-01 |
0.3046 EUR |
22,926.1749 |
0.3012 EUR |
0.2948 EUR |
0.3106 EUR |
0.3008 EUR |
| 2024-10-31 |
0.3072 EUR |
13,197.4796 |
0.3123 EUR |
0.2970 EUR |
0.3159 EUR |
0.2970 EUR |
| 2024-10-30 |
0.3128 EUR |
40,447.4346 |
0.3186 EUR |
0.3079 EUR |
0.3192 EUR |
0.3095 EUR |
| 2024-10-29 |
0.3141 EUR |
28,765.4166 |
0.3044 EUR |
0.3044 EUR |
0.3177 EUR |
0.3125 EUR |
| 2024-10-28 |
0.3014 EUR |
46,338.3428 |
0.2935 EUR |
0.2935 EUR |
0.3076 EUR |
0.3039 EUR |
| 2024-10-27 |
0.2933 EUR |
30,724.7190 |
0.3026 EUR |
0.2895 EUR |
0.3026 EUR |
0.2962 EUR |
| 2024-10-26 |
0.3171 EUR |
195,779.2980 |
0.3036 EUR |
0.3019 EUR |
0.3314 EUR |
0.3019 EUR |
| 2024-10-25 |
0.3155 EUR |
25,085.7363 |
0.3163 EUR |
0.3110 EUR |
0.3175 EUR |
0.3121 EUR |
| 2024-10-24 |
0.3150 EUR |
13,642.9756 |
0.3080 EUR |
0.3080 EUR |
0.3195 EUR |
0.3168 EUR |
| 2024-10-23 |
0.3092 EUR |
11,732.3730 |
0.3118 EUR |
0.3024 EUR |
0.3128 EUR |
0.3066 EUR |
| 2024-10-22 |
0.3155 EUR |
42,883.6088 |
0.3203 EUR |
0.3042 EUR |
0.3249 EUR |
0.3103 EUR |
| 2024-10-21 |
0.3129 EUR |
129,773.3755 |
0.3081 EUR |
0.3045 EUR |
0.3207 EUR |
0.3148 EUR |
| 2024-10-20 |
0.3031 EUR |
64,080.9294 |
0.2995 EUR |
0.2995 EUR |
0.3074 EUR |
0.3065 EUR |
| 2024-10-19 |
0.2999 EUR |
14,852.9259 |
0.3021 EUR |
0.2940 EUR |
0.3026 EUR |
0.2997 EUR |
| 2024-10-18 |
0.2996 EUR |
3,169.8299 |
0.3005 EUR |
0.2984 EUR |
0.3022 EUR |
0.3011 EUR |
| 2024-10-17 |
0.2957 EUR |
5,409.6766 |
0.3016 EUR |
0.2924 EUR |
0.3016 EUR |
0.2969 EUR |
| 2024-10-16 |
0.3028 EUR |
2,591.0776 |
0.3017 EUR |
0.3017 EUR |
0.3044 EUR |
0.3044 EUR |