Market [unlinked] / EUR
Identifier on Bitvavo: FIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.2794 EUR |
10,564.8009 |
0.2729 EUR |
0.2716 EUR |
0.2839 EUR |
0.2788 EUR |
| 2024-08-11 |
0.2785 EUR |
9,952.7610 |
0.2798 EUR |
0.2729 EUR |
0.2844 EUR |
0.2732 EUR |
| 2024-08-10 |
0.2773 EUR |
4,085.5595 |
0.2720 EUR |
0.2720 EUR |
0.2796 EUR |
0.2787 EUR |
| 2024-08-09 |
0.2765 EUR |
3,383.1074 |
0.2748 EUR |
0.2748 EUR |
0.2776 EUR |
0.2752 EUR |
| 2024-08-08 |
0.2702 EUR |
8,808.9670 |
0.2496 EUR |
0.2496 EUR |
0.2783 EUR |
0.2783 EUR |
| 2024-08-07 |
0.2569 EUR |
20,722.1474 |
0.2537 EUR |
0.2477 EUR |
0.2632 EUR |
0.2527 EUR |
| 2024-08-06 |
0.2553 EUR |
82,366.0132 |
0.2511 EUR |
0.2487 EUR |
0.2595 EUR |
0.2562 EUR |
| 2024-08-05 |
0.2413 EUR |
90,312.8067 |
0.2500 EUR |
0.2281 EUR |
0.2507 EUR |
0.2480 EUR |
| 2024-08-04 |
0.2695 EUR |
14,145.4180 |
0.2780 EUR |
0.2599 EUR |
0.2820 EUR |
0.2711 EUR |
| 2024-08-03 |
0.2863 EUR |
14,267.3931 |
0.2797 EUR |
0.2712 EUR |
0.2933 EUR |
0.2716 EUR |
| 2024-08-02 |
0.2904 EUR |
3,367.2242 |
0.2971 EUR |
0.2869 EUR |
0.2971 EUR |
0.2869 EUR |
| 2024-08-01 |
0.3012 EUR |
19,575.8887 |
0.3052 EUR |
0.2944 EUR |
0.3101 EUR |
0.3015 EUR |
| 2024-07-31 |
0.3249 EUR |
8,966.3245 |
0.3214 EUR |
0.3127 EUR |
0.3295 EUR |
0.3127 EUR |
| 2024-07-30 |
0.3364 EUR |
22,114.3814 |
0.3378 EUR |
0.3219 EUR |
0.3426 EUR |
0.3219 EUR |
| 2024-07-29 |
0.3416 EUR |
19,820.5823 |
0.3421 EUR |
0.3354 EUR |
0.3550 EUR |
0.3382 EUR |
| 2024-07-28 |
0.3493 EUR |
29,173.8394 |
0.3427 EUR |
0.3364 EUR |
0.3524 EUR |
0.3436 EUR |
| 2024-07-27 |
0.3424 EUR |
12,867.6493 |
0.3419 EUR |
0.3378 EUR |
0.3472 EUR |
0.3455 EUR |
| 2024-07-26 |
0.3366 EUR |
9,026.9286 |
0.3311 EUR |
0.3284 EUR |
0.3424 EUR |
0.3384 EUR |
| 2024-07-25 |
0.3162 EUR |
14,185.7678 |
0.3219 EUR |
0.3069 EUR |
0.3303 EUR |
0.3303 EUR |
| 2024-07-24 |
0.3380 EUR |
67,395.4652 |
0.3314 EUR |
0.3218 EUR |
0.3438 EUR |
0.3225 EUR |
| 2024-07-23 |
0.3396 EUR |
37,142.4289 |
0.3430 EUR |
0.3307 EUR |
0.3509 EUR |
0.3378 EUR |
| 2024-07-22 |
0.3528 EUR |
54,027.0305 |
0.3605 EUR |
0.3446 EUR |
0.3621 EUR |
0.3446 EUR |
| 2024-07-21 |
0.3535 EUR |
45,606.0836 |
0.3598 EUR |
0.3442 EUR |
0.3615 EUR |
0.3615 EUR |
| 2024-07-20 |
0.3644 EUR |
33,298.5644 |
0.3662 EUR |
0.3607 EUR |
0.3695 EUR |
0.3658 EUR |
| 2024-07-19 |
0.3530 EUR |
29,197.9243 |
0.3421 EUR |
0.3404 EUR |
0.3673 EUR |
0.3642 EUR |
| 2024-07-18 |
0.3524 EUR |
60,316.2067 |
0.3625 EUR |
0.3386 EUR |
0.3629 EUR |
0.3416 EUR |
| 2024-07-17 |
0.3600 EUR |
58,849.8584 |
0.3652 EUR |
0.3528 EUR |
0.3679 EUR |
0.3579 EUR |
| 2024-07-16 |
0.3684 EUR |
34,471.7706 |
0.3722 EUR |
0.3545 EUR |
0.3753 EUR |
0.3675 EUR |
| 2024-07-15 |
0.3684 EUR |
48,175.0597 |
0.3582 EUR |
0.3582 EUR |
0.3755 EUR |
0.3699 EUR |
| 2024-07-14 |
0.3532 EUR |
57,893.6603 |
0.3462 EUR |
0.3462 EUR |
0.3568 EUR |
0.3554 EUR |
| 2024-07-13 |
0.3436 EUR |
79,331.4126 |
0.3451 EUR |
0.3401 EUR |
0.3488 EUR |
0.3488 EUR |
| 2024-07-12 |
0.3348 EUR |
210,083.5072 |
0.3369 EUR |
0.3242 EUR |
0.3450 EUR |
0.3415 EUR |
| 2024-07-11 |
0.3494 EUR |
637,734.3124 |
0.3485 EUR |
0.3365 EUR |
0.3562 EUR |
0.3394 EUR |