Identifier on Bitvavo: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
6.3954 EUR |
1,217,235.2872 FORTH |
5.0627 EUR |
5.0153 EUR |
7.5158 EUR |
6.5534 EUR |
| 2024-03-17 |
4.8890 EUR |
31,377.4080 FORTH |
4.8966 EUR |
4.5786 EUR |
5.2234 EUR |
5.1042 EUR |
| 2024-03-16 |
5.3731 EUR |
103,540.4440 FORTH |
5.0766 EUR |
4.7563 EUR |
5.7146 EUR |
4.8832 EUR |
| 2024-03-15 |
5.0235 EUR |
34,269.5195 FORTH |
5.2709 EUR |
4.6205 EUR |
5.3504 EUR |
5.0640 EUR |
| 2024-03-14 |
5.1788 EUR |
39,719.1749 FORTH |
5.2369 EUR |
4.9286 EUR |
5.4012 EUR |
5.1927 EUR |
| 2024-03-13 |
5.4494 EUR |
193,043.3814 FORTH |
5.4137 EUR |
5.1838 EUR |
5.6981 EUR |
5.2717 EUR |
| 2024-03-12 |
6.2282 EUR |
1,836,092.6539 FORTH |
4.6730 EUR |
4.6125 EUR |
8.5163 EUR |
5.4742 EUR |
| 2024-03-11 |
4.4263 EUR |
20,736.2101 FORTH |
4.2782 EUR |
4.1810 EUR |
4.6223 EUR |
4.5800 EUR |
| 2024-03-10 |
4.4123 EUR |
23,988.1771 FORTH |
4.5122 EUR |
4.2760 EUR |
4.5458 EUR |
4.2760 EUR |
| 2024-03-09 |
4.6167 EUR |
26,689.3335 FORTH |
4.6002 EUR |
4.4969 EUR |
4.7556 EUR |
4.4969 EUR |
| 2024-03-08 |
4.6984 EUR |
140,339.0338 FORTH |
4.2863 EUR |
4.2611 EUR |
5.0407 EUR |
4.5865 EUR |
| 2024-03-07 |
4.2657 EUR |
31,424.5246 FORTH |
4.1727 EUR |
4.1304 EUR |
4.3897 EUR |
4.2576 EUR |
| 2024-03-06 |
4.0611 EUR |
8,880.1544 FORTH |
3.8310 EUR |
3.7847 EUR |
4.1693 EUR |
4.1017 EUR |
| 2024-03-05 |
3.9566 EUR |
57,799.4619 FORTH |
4.1978 EUR |
3.5000 EUR |
4.2150 EUR |
3.9178 EUR |
| 2024-03-04 |
4.2318 EUR |
15,878.3476 FORTH |
4.2796 EUR |
4.1411 EUR |
4.3118 EUR |
4.2090 EUR |
| 2024-03-03 |
4.2495 EUR |
6,828.3538 FORTH |
4.3440 EUR |
4.1580 EUR |
4.3541 EUR |
4.2434 EUR |
| 2024-03-02 |
4.2491 EUR |
12,387.0626 FORTH |
4.1770 EUR |
4.0981 EUR |
4.3689 EUR |
4.3364 EUR |
| 2024-03-01 |
4.0653 EUR |
11,395.8461 FORTH |
3.9600 EUR |
3.9223 EUR |
4.1936 EUR |
4.1548 EUR |
| 2024-02-29 |
3.9804 EUR |
15,847.9329 FORTH |
3.9004 EUR |
3.8352 EUR |
4.0500 EUR |
3.9159 EUR |
| 2024-02-28 |
4.0204 EUR |
56,528.8581 FORTH |
3.8760 EUR |
3.6338 EUR |
4.2852 EUR |
3.8370 EUR |
| 2024-02-27 |
3.8811 EUR |
23,968.0963 FORTH |
3.8821 EUR |
3.7676 EUR |
3.9889 EUR |
3.8457 EUR |
| 2024-02-26 |
4.1064 EUR |
94,608.0689 FORTH |
3.8277 EUR |
3.7593 EUR |
4.4137 EUR |
3.8626 EUR |
| 2024-02-25 |
3.9168 EUR |
12,685.7851 FORTH |
3.8804 EUR |
3.7976 EUR |
4.0476 EUR |
3.8387 EUR |
| 2024-02-24 |
3.7857 EUR |
84,259.9266 FORTH |
3.6286 EUR |
3.5848 EUR |
3.9151 EUR |
3.8606 EUR |
| 2024-02-23 |
3.5913 EUR |
119,281.0340 FORTH |
3.5196 EUR |
3.4817 EUR |
3.7430 EUR |
3.5721 EUR |
| 2024-02-22 |
3.5135 EUR |
12,559.6802 FORTH |
3.3843 EUR |
3.3440 EUR |
3.5734 EUR |
3.4690 EUR |
| 2024-02-21 |
3.3329 EUR |
7,924.8612 FORTH |
3.4191 EUR |
3.2707 EUR |
3.4347 EUR |
3.3678 EUR |
| 2024-02-20 |
3.4394 EUR |
24,428.8345 FORTH |
3.4500 EUR |
3.3363 EUR |
3.4925 EUR |
3.4086 EUR |
| 2024-02-19 |
3.4943 EUR |
27,169.5215 FORTH |
3.5051 EUR |
3.4369 EUR |
3.5586 EUR |
3.4602 EUR |
| 2024-02-18 |
3.5066 EUR |
33,309.9315 FORTH |
3.4797 EUR |
3.4725 EUR |
3.5611 EUR |
3.5359 EUR |
| 2024-02-17 |
3.5370 EUR |
489,951.3081 FORTH |
3.4277 EUR |
3.3805 EUR |
3.7778 EUR |
3.4851 EUR |
| 2024-02-16 |
3.6751 EUR |
834,498.1636 FORTH |
3.2379 EUR |
3.1837 EUR |
4.0999 EUR |
3.4116 EUR |
| 2024-02-15 |
3.1911 EUR |
13,967.9893 FORTH |
3.1389 EUR |
3.1251 EUR |
3.2449 EUR |
3.2195 EUR |
| 2024-02-14 |
3.1207 EUR |
15,014.7827 FORTH |
3.0546 EUR |
3.0433 EUR |
3.1500 EUR |
3.1304 EUR |
| 2024-02-13 |
3.0478 EUR |
8,084.6095 FORTH |
3.0732 EUR |
2.9930 EUR |
3.0882 EUR |
3.0677 EUR |
| 2024-02-12 |
3.0172 EUR |
26,288.6005 FORTH |
2.9997 EUR |
2.9516 EUR |
3.0869 EUR |
3.0624 EUR |
| 2024-02-11 |
3.0456 EUR |
10,869.3513 FORTH |
3.0305 EUR |
2.9643 EUR |
3.1271 EUR |
2.9762 EUR |
| 2024-02-10 |
3.0285 EUR |
17,308.3646 FORTH |
2.9897 EUR |
2.9563 EUR |
3.0930 EUR |
3.0433 EUR |
| 2024-02-09 |
2.9754 EUR |
14,323.9797 FORTH |
2.9610 EUR |
2.9245 EUR |
3.0113 EUR |
2.9925 EUR |
| 2024-02-08 |
2.9439 EUR |
3,087.0629 FORTH |
2.9384 EUR |
2.9214 EUR |
2.9666 EUR |
2.9470 EUR |
| 2024-02-07 |
2.9291 EUR |
2,960.9289 FORTH |
2.9025 EUR |
2.8865 EUR |
2.9596 EUR |
2.9596 EUR |
| 2024-02-06 |
2.9327 EUR |
2,210.5522 FORTH |
2.9296 EUR |
2.9025 EUR |
2.9859 EUR |
2.9129 EUR |
| 2024-02-05 |
2.9453 EUR |
8,964.1092 FORTH |
2.9281 EUR |
2.8940 EUR |
3.0000 EUR |
2.9150 EUR |
| 2024-02-04 |
2.9478 EUR |
20,221.9216 FORTH |
2.9210 EUR |
2.9076 EUR |
2.9909 EUR |
2.9534 EUR |
| 2024-02-03 |
2.9333 EUR |
2,881.5119 FORTH |
2.9171 EUR |
2.9081 EUR |
2.9540 EUR |
2.9175 EUR |
| 2024-02-02 |
2.9123 EUR |
2,858.0794 FORTH |
2.9066 EUR |
2.8670 EUR |
2.9456 EUR |
2.9010 EUR |
| 2024-02-01 |
2.8497 EUR |
6,040.0062 FORTH |
2.8692 EUR |
2.8080 EUR |
2.8853 EUR |
2.8800 EUR |
| 2024-01-31 |
2.9695 EUR |
26,339.2511 FORTH |
2.9520 EUR |
2.8453 EUR |
3.0293 EUR |
2.8595 EUR |
| 2024-01-30 |
3.0049 EUR |
22,564.9184 FORTH |
2.9904 EUR |
2.9609 EUR |
3.0427 EUR |
2.9609 EUR |
| 2024-01-29 |
2.9836 EUR |
19,918.5525 FORTH |
2.9687 EUR |
2.9235 EUR |
3.0348 EUR |
2.9863 EUR |