Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
3.5372 EUR |
1,747.6159 FXS |
3.2845 EUR |
3.2204 EUR |
3.2845 EUR |
3.2231 EUR |
| 2025-01-07 |
3.7012 EUR |
25,551.5914 FXS |
3.8482 EUR |
3.3204 EUR |
3.9010 EUR |
3.3720 EUR |
| 2025-01-06 |
3.8117 EUR |
17,280.2783 FXS |
3.6692 EUR |
3.6692 EUR |
3.9253 EUR |
3.8600 EUR |
| 2025-01-05 |
3.6812 EUR |
14,085.7922 FXS |
3.6815 EUR |
3.6409 EUR |
3.7866 EUR |
3.6835 EUR |
| 2025-01-04 |
3.8585 EUR |
34,132.0161 FXS |
3.7673 EUR |
3.6698 EUR |
4.0278 EUR |
3.6784 EUR |
| 2025-01-03 |
3.7794 EUR |
29,918.3049 FXS |
3.7398 EUR |
3.6266 EUR |
3.8124 EUR |
3.8087 EUR |
| 2025-01-02 |
3.8032 EUR |
54,299.2278 FXS |
3.4682 EUR |
3.4652 EUR |
3.9400 EUR |
3.8122 EUR |
| 2025-01-01 |
3.3798 EUR |
5,745.7758 FXS |
3.3818 EUR |
3.3389 EUR |
3.4666 EUR |
3.4398 EUR |
| 2024-12-31 |
3.4233 EUR |
16,740.7958 FXS |
3.4906 EUR |
3.3533 EUR |
3.4906 EUR |
3.3836 EUR |
| 2024-12-30 |
3.6106 EUR |
33,023.7101 FXS |
3.7568 EUR |
3.4640 EUR |
3.7610 EUR |
3.5234 EUR |
| 2024-12-29 |
3.7442 EUR |
22,776.1073 FXS |
3.8786 EUR |
3.6282 EUR |
3.9165 EUR |
3.6331 EUR |
| 2024-12-28 |
3.8218 EUR |
74,374.2359 FXS |
3.8079 EUR |
3.5308 EUR |
4.1562 EUR |
3.8923 EUR |
| 2024-12-27 |
3.8481 EUR |
73,989.9189 FXS |
3.6963 EUR |
3.6709 EUR |
4.0093 EUR |
3.7099 EUR |
| 2024-12-26 |
3.7176 EUR |
35,337.1307 FXS |
3.9085 EUR |
3.4682 EUR |
3.9085 EUR |
3.6864 EUR |
| 2024-12-25 |
3.9319 EUR |
334,120.8250 FXS |
3.8647 EUR |
3.7269 EUR |
4.2060 EUR |
3.9193 EUR |
| 2024-12-24 |
3.4999 EUR |
292,963.2799 FXS |
3.0999 EUR |
3.0026 EUR |
4.1090 EUR |
4.0768 EUR |
| 2024-12-23 |
3.0962 EUR |
783,808.3389 FXS |
2.4508 EUR |
2.4453 EUR |
3.5976 EUR |
2.9527 EUR |
| 2024-12-22 |
2.3734 EUR |
14,876.7648 FXS |
2.4183 EUR |
2.3263 EUR |
2.4515 EUR |
2.3984 EUR |
| 2024-12-21 |
2.6184 EUR |
17,059.4761 FXS |
2.5661 EUR |
2.3981 EUR |
2.7412 EUR |
2.4424 EUR |
| 2024-12-20 |
2.3048 EUR |
64,891.6095 FXS |
2.5479 EUR |
2.1503 EUR |
2.5876 EUR |
2.5491 EUR |
| 2024-12-19 |
2.6316 EUR |
22,216.2408 FXS |
2.7926 EUR |
2.5000 EUR |
2.8518 EUR |
2.6022 EUR |
| 2024-12-18 |
2.9618 EUR |
34,946.3840 FXS |
3.0331 EUR |
2.7738 EUR |
3.0409 EUR |
2.8827 EUR |
| 2024-12-17 |
3.1763 EUR |
2,874.4001 FXS |
3.2399 EUR |
3.0565 EUR |
3.2675 EUR |
3.0565 EUR |
| 2024-12-16 |
3.2830 EUR |
24,566.5061 FXS |
3.3994 EUR |
3.1620 EUR |
3.4077 EUR |
3.2592 EUR |
| 2024-12-15 |
3.3227 EUR |
20,998.1695 FXS |
3.2980 EUR |
3.2414 EUR |
3.3643 EUR |
3.3118 EUR |
| 2024-12-14 |
3.3721 EUR |
20,060.0515 FXS |
3.5579 EUR |
3.1985 EUR |
3.5579 EUR |
3.3090 EUR |
| 2024-12-13 |
3.5645 EUR |
16,051.3827 FXS |
3.7209 EUR |
3.5031 EUR |
3.7209 EUR |
3.5343 EUR |
| 2024-12-12 |
3.8071 EUR |
13,357.8329 FXS |
3.6324 EUR |
3.6219 EUR |
3.8913 EUR |
3.6958 EUR |
| 2024-12-11 |
3.6325 EUR |
14,794.4750 FXS |
3.3740 EUR |
3.3740 EUR |
3.7292 EUR |
3.5779 EUR |
| 2024-12-10 |
3.3693 EUR |
35,900.3035 FXS |
3.4380 EUR |
3.1238 EUR |
3.6001 EUR |
3.4622 EUR |
| 2024-12-09 |
4.0639 EUR |
38,001.7564 FXS |
4.2913 EUR |
3.0118 EUR |
4.2969 EUR |
3.4214 EUR |
| 2024-12-08 |
4.2265 EUR |
9,874.6695 FXS |
4.2789 EUR |
4.1561 EUR |
4.3301 EUR |
4.2813 EUR |
| 2024-12-07 |
4.3830 EUR |
28,025.5983 FXS |
4.4159 EUR |
4.2771 EUR |
4.5440 EUR |
4.3072 EUR |
| 2024-12-06 |
4.5155 EUR |
22,176.2938 FXS |
4.2606 EUR |
4.2001 EUR |
4.8300 EUR |
4.4931 EUR |
| 2024-12-05 |
4.5226 EUR |
63,063.3790 FXS |
4.5168 EUR |
4.2965 EUR |
4.8090 EUR |
4.4134 EUR |
| 2024-12-04 |
4.2293 EUR |
273,526.8710 FXS |
3.7769 EUR |
3.7537 EUR |
4.7405 EUR |
4.5342 EUR |
| 2024-12-03 |
3.4363 EUR |
69,862.4482 FXS |
3.3431 EUR |
3.3431 EUR |
3.7909 EUR |
3.6786 EUR |
| 2024-12-02 |
3.4882 EUR |
53,901.0510 FXS |
3.5567 EUR |
3.1844 EUR |
3.6453 EUR |
3.2972 EUR |
| 2024-12-01 |
3.2498 EUR |
46,710.7982 FXS |
3.1548 EUR |
3.1099 EUR |
3.4939 EUR |
3.4400 EUR |
| 2024-11-30 |
3.0465 EUR |
11,469.4955 FXS |
2.9092 EUR |
2.8696 EUR |
3.1623 EUR |
3.1491 EUR |
| 2024-11-29 |
2.8856 EUR |
8,982.8505 FXS |
2.9821 EUR |
2.8406 EUR |
2.9821 EUR |
2.9276 EUR |
| 2024-11-28 |
2.9383 EUR |
7,234.7882 FXS |
3.0471 EUR |
2.8864 EUR |
3.0471 EUR |
2.9905 EUR |
| 2024-11-27 |
3.0176 EUR |
10,276.3163 FXS |
2.9188 EUR |
2.9188 EUR |
3.1000 EUR |
3.1000 EUR |
| 2024-11-26 |
2.7530 EUR |
18,132.3566 FXS |
2.8648 EUR |
2.6155 EUR |
2.9672 EUR |
2.9034 EUR |
| 2024-11-25 |
2.8752 EUR |
24,272.3584 FXS |
2.7484 EUR |
2.6521 EUR |
3.0191 EUR |
2.9156 EUR |
| 2024-11-24 |
2.6239 EUR |
14,066.7806 FXS |
2.5726 EUR |
2.4727 EUR |
2.7526 EUR |
2.7515 EUR |
| 2024-11-23 |
2.4496 EUR |
19,218.8754 FXS |
2.3724 EUR |
2.3724 EUR |
2.5760 EUR |
2.5112 EUR |
| 2024-11-22 |
2.3075 EUR |
27,110.0413 FXS |
2.3002 EUR |
2.2491 EUR |
2.3388 EUR |
2.3192 EUR |
| 2024-11-21 |
2.2419 EUR |
16,185.7710 FXS |
2.1307 EUR |
2.1122 EUR |
2.3406 EUR |
2.2958 EUR |
| 2024-11-20 |
2.1956 EUR |
13,522.7637 FXS |
2.2023 EUR |
2.1426 EUR |
2.2642 EUR |
2.1788 EUR |