Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
2.6491 EUR |
2,972.2012 FXS |
2.7484 EUR |
2.6521 EUR |
2.7630 EUR |
2.7529 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 |
| 2024-11-19 |
2.2722 EUR |
19,630.7647 FXS |
2.3477 EUR |
2.2142 EUR |
2.3569 EUR |
2.2327 EUR |
| 2024-11-18 |
2.3106 EUR |
17,938.1445 FXS |
2.1750 EUR |
2.1411 EUR |
2.4000 EUR |
2.3715 EUR |
| 2024-11-17 |
2.1597 EUR |
3,568.7912 FXS |
2.1808 EUR |
2.0763 EUR |
2.1995 EUR |
2.1086 EUR |
| 2024-11-16 |
2.1238 EUR |
11,559.6817 FXS |
2.1108 EUR |
2.0851 EUR |
2.1864 EUR |
2.1864 EUR |
| 2024-11-15 |
2.0002 EUR |
22,139.6469 FXS |
1.9945 EUR |
1.9472 EUR |
2.0944 EUR |
2.0944 EUR |
| 2024-11-14 |
2.0324 EUR |
9,944.3380 FXS |
1.9579 EUR |
1.9579 EUR |
2.0628 EUR |
2.0317 EUR |
| 2024-11-13 |
1.9872 EUR |
45,872.8081 FXS |
2.0426 EUR |
1.8871 EUR |
2.0669 EUR |
2.0274 EUR |
| 2024-11-12 |
2.0780 EUR |
141,261.8510 FXS |
2.1650 EUR |
1.9398 EUR |
2.2585 EUR |
2.0670 EUR |
| 2024-11-11 |
2.1132 EUR |
84,664.1919 FXS |
2.0737 EUR |
2.0311 EUR |
2.1700 EUR |
2.1259 EUR |
| 2024-11-10 |
2.0812 EUR |
39,914.7324 FXS |
2.0220 EUR |
2.0169 EUR |
2.1500 EUR |
2.0776 EUR |
| 2024-11-09 |
2.0292 EUR |
16,165.3245 FXS |
1.9488 EUR |
1.9469 EUR |
2.0694 EUR |
2.0263 EUR |
| 2024-11-08 |
1.9612 EUR |
38,635.7649 FXS |
1.9478 EUR |
1.9262 EUR |
2.0285 EUR |
1.9448 EUR |
| 2024-11-07 |
1.8512 EUR |
18,125.1417 FXS |
1.7872 EUR |
1.7833 EUR |
1.9177 EUR |
1.9040 EUR |
| 2024-11-06 |
1.6985 EUR |
5,289.2702 FXS |
1.5417 EUR |
1.5417 EUR |
1.7577 EUR |
1.7577 EUR |
| 2024-11-05 |
1.5198 EUR |
3,372.8785 FXS |
1.5261 EUR |
1.5092 EUR |
1.5479 EUR |
1.5092 EUR |
| 2024-11-04 |
1.5363 EUR |
1,810.2239 FXS |
1.5467 EUR |
1.4837 EUR |
1.5474 EUR |
1.4878 EUR |
| 2024-11-03 |
1.5431 EUR |
18,217.2920 FXS |
1.6410 EUR |
1.5170 EUR |
1.6410 EUR |
1.5523 EUR |
| 2024-11-02 |
1.6545 EUR |
10,976.1310 FXS |
1.6808 EUR |
1.6453 EUR |
1.6809 EUR |
1.6503 EUR |
| 2024-11-01 |
1.6977 EUR |
5,911.4754 FXS |
1.7014 EUR |
1.6706 EUR |
1.7040 EUR |
1.6802 EUR |
| 2024-10-31 |
1.7384 EUR |
294.1473 FXS |
1.7762 EUR |
1.7017 EUR |
1.7762 EUR |
1.7137 EUR |
| 2024-10-30 |
1.8100 EUR |
88.3035 FXS |
1.8300 EUR |
1.7885 EUR |
1.8300 EUR |
1.8030 EUR |
| 2024-10-29 |
1.8051 EUR |
9,739.6688 FXS |
1.7759 EUR |
1.7759 EUR |
1.8241 EUR |
1.8185 EUR |
| 2024-10-28 |
1.7412 EUR |
4,803.4638 FXS |
1.7259 EUR |
1.7069 EUR |
1.7582 EUR |
1.7486 EUR |
| 2024-10-27 |
1.7324 EUR |
780.3021 FXS |
1.7314 EUR |
1.7165 EUR |
1.7595 EUR |
1.7551 EUR |
| 2024-10-26 |
1.7240 EUR |
1,912.3270 FXS |
1.7528 EUR |
1.7034 EUR |
1.7529 EUR |
1.7272 EUR |
| 2024-10-25 |
1.8237 EUR |
4,516.1756 FXS |
1.8225 EUR |
1.7933 EUR |
1.8349 EUR |
1.8136 EUR |
| 2024-10-24 |
1.8628 EUR |
1,069.7697 FXS |
1.8624 EUR |
1.8412 EUR |
1.8751 EUR |
1.8680 EUR |
| 2024-10-23 |
1.8580 EUR |
5,034.7871 FXS |
1.9041 EUR |
1.8244 EUR |
1.9041 EUR |
1.8538 EUR |
| 2024-10-22 |
1.9315 EUR |
2,527.0093 FXS |
1.9747 EUR |
1.8812 EUR |
1.9856 EUR |
1.9122 EUR |
| 2024-10-21 |
2.0570 EUR |
61,668.0708 FXS |
1.9626 EUR |
1.9626 EUR |
2.1403 EUR |
2.0032 EUR |
| 2024-10-20 |
1.9112 EUR |
13,434.8363 FXS |
1.8084 EUR |
1.8084 EUR |
1.9365 EUR |
1.9299 EUR |
| 2024-10-19 |
1.7966 EUR |
3,040.8119 FXS |
1.8145 EUR |
1.7751 EUR |
1.8169 EUR |
1.8072 EUR |
| 2024-10-18 |
1.7989 EUR |
4,544.9987 FXS |
1.8230 EUR |
1.7850 EUR |
1.8230 EUR |
1.8086 EUR |
| 2024-10-17 |
1.7666 EUR |
13,336.7945 FXS |
1.8162 EUR |
1.7346 EUR |
1.8208 EUR |
1.7775 EUR |
| 2024-10-16 |
1.8877 EUR |
5,902.4962 FXS |
1.9229 EUR |
1.8353 EUR |
1.9229 EUR |
1.8422 EUR |
| 2024-10-15 |
1.9279 EUR |
13,218.2089 FXS |
1.9786 EUR |
1.8935 EUR |
1.9786 EUR |
1.9258 EUR |
| 2024-10-14 |
1.9743 EUR |
9,445.9776 FXS |
1.9562 EUR |
1.9373 EUR |
1.9942 EUR |
1.9815 EUR |
| 2024-10-13 |
1.9213 EUR |
1,372.9014 FXS |
1.9578 EUR |
1.8885 EUR |
1.9578 EUR |
1.8885 EUR |
| 2024-10-12 |
1.9414 EUR |
3,394.9374 FXS |
1.9008 EUR |
1.9008 EUR |
1.9816 EUR |
1.9545 EUR |
| 2024-10-11 |
1.8487 EUR |
874.5561 FXS |
1.8019 EUR |
1.8019 EUR |
1.8816 EUR |
1.8690 EUR |
| 2024-10-10 |
1.8015 EUR |
4,524.7078 FXS |
1.8137 EUR |
1.7678 EUR |
1.8228 EUR |
1.7678 EUR |
| 2024-10-09 |
1.8444 EUR |
2,020.1996 FXS |
1.8378 EUR |
1.7848 EUR |
1.8700 EUR |
1.7848 EUR |
| 2024-10-08 |
1.8720 EUR |
7,807.9066 FXS |
1.9012 EUR |
1.8153 EUR |
1.9035 EUR |
1.8341 EUR |
| 2024-10-07 |
1.8902 EUR |
29,701.8089 FXS |
1.8670 EUR |
1.8445 EUR |
1.9333 EUR |
1.8754 EUR |