Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
5.9883 EUR |
13,092.2860 FXS |
5.9669 EUR |
5.7147 EUR |
6.1559 EUR |
5.8289 EUR |
| 2023-07-13 |
5.7813 EUR |
5,980.4461 FXS |
5.5662 EUR |
5.5618 EUR |
5.9656 EUR |
5.8818 EUR |
| 2023-07-12 |
5.6286 EUR |
2,983.2903 FXS |
5.7430 EUR |
5.5242 EUR |
5.8143 EUR |
5.5989 EUR |
| 2023-07-11 |
5.6985 EUR |
2,467.2484 FXS |
5.7644 EUR |
5.6073 EUR |
5.7834 EUR |
5.6910 EUR |
| 2023-07-10 |
5.8228 EUR |
6,751.2593 FXS |
5.7734 EUR |
5.6821 EUR |
6.0170 EUR |
5.6978 EUR |
| 2023-07-09 |
5.7191 EUR |
1,536.4730 FXS |
5.7478 EUR |
5.6550 EUR |
5.7815 EUR |
5.7095 EUR |
| 2023-07-08 |
5.7400 EUR |
2,304.0740 FXS |
5.7572 EUR |
5.6821 EUR |
5.8082 EUR |
5.7723 EUR |
| 2023-07-07 |
5.8219 EUR |
11,990.5942 FXS |
5.8000 EUR |
5.6693 EUR |
5.9472 EUR |
5.7701 EUR |
| 2023-07-06 |
6.1899 EUR |
77,594.1204 FXS |
5.7618 EUR |
5.7114 EUR |
6.3880 EUR |
5.9085 EUR |
| 2023-07-05 |
5.8245 EUR |
16,584.1257 FXS |
5.9822 EUR |
5.6739 EUR |
6.0217 EUR |
5.7876 EUR |
| 2023-07-04 |
5.9888 EUR |
24,068.8564 FXS |
5.9244 EUR |
5.8426 EUR |
6.0793 EUR |
6.0492 EUR |
| 2023-07-03 |
5.7803 EUR |
28,117.1411 FXS |
5.4362 EUR |
5.4146 EUR |
6.0189 EUR |
5.8969 EUR |
| 2023-07-02 |
5.3925 EUR |
1,406.1423 FXS |
5.3818 EUR |
5.2755 EUR |
5.4626 EUR |
5.3760 EUR |
| 2023-07-01 |
5.4086 EUR |
5,735.3306 FXS |
5.3561 EUR |
5.3121 EUR |
5.4602 EUR |
5.4154 EUR |
| 2023-06-30 |
5.2225 EUR |
15,267.7300 FXS |
4.9848 EUR |
4.9010 EUR |
5.4256 EUR |
5.3177 EUR |
| 2023-06-29 |
5.0782 EUR |
5,810.6939 FXS |
5.0299 EUR |
4.9722 EUR |
5.1390 EUR |
5.0677 EUR |
| 2023-06-28 |
5.0853 EUR |
15,824.7982 FXS |
5.1559 EUR |
4.9281 EUR |
5.1937 EUR |
4.9896 EUR |
| 2023-06-27 |
5.3139 EUR |
9,377.6417 FXS |
5.4404 EUR |
5.1360 EUR |
5.4404 EUR |
5.1410 EUR |
| 2023-06-26 |
5.4865 EUR |
12,573.4664 FXS |
5.3990 EUR |
5.3035 EUR |
5.6449 EUR |
5.3852 EUR |
| 2023-06-25 |
5.4136 EUR |
4,709.8455 FXS |
5.2501 EUR |
5.2501 EUR |
5.4941 EUR |
5.4528 EUR |
| 2023-06-24 |
5.1754 EUR |
9,855.3689 FXS |
5.3119 EUR |
5.0887 EUR |
5.3610 EUR |
5.2377 EUR |
| 2023-06-23 |
5.3785 EUR |
19,985.6168 FXS |
5.3800 EUR |
5.2598 EUR |
5.5209 EUR |
5.3160 EUR |
| 2023-06-22 |
5.4948 EUR |
25,710.5018 FXS |
5.5376 EUR |
5.3938 EUR |
5.6685 EUR |
5.4329 EUR |
| 2023-06-21 |
5.5453 EUR |
13,170.3526 FXS |
5.4130 EUR |
5.4130 EUR |
5.7030 EUR |
5.5572 EUR |
| 2023-06-20 |
5.2540 EUR |
19,128.7030 FXS |
5.1306 EUR |
5.1057 EUR |
5.4995 EUR |
5.4227 EUR |
| 2023-06-19 |
4.9986 EUR |
35,850.6454 FXS |
4.9623 EUR |
4.8351 EUR |
5.1574 EUR |
5.1519 EUR |
| 2023-06-18 |
4.9785 EUR |
17,100.6159 FXS |
5.0812 EUR |
4.9196 EUR |
5.1652 EUR |
4.9320 EUR |
| 2023-06-17 |
5.1696 EUR |
102,144.4087 FXS |
4.8341 EUR |
4.8303 EUR |
5.3368 EUR |
5.1019 EUR |
| 2023-06-16 |
4.6974 EUR |
56,047.0636 FXS |
4.3723 EUR |
4.3723 EUR |
5.0196 EUR |
4.8641 EUR |
| 2023-06-15 |
4.3364 EUR |
2,883.1335 FXS |
4.4290 EUR |
4.2330 EUR |
4.4454 EUR |
4.3132 EUR |
| 2023-06-14 |
4.5268 EUR |
2,995.5791 FXS |
4.6685 EUR |
4.4251 EUR |
4.6778 EUR |
4.4251 EUR |
| 2023-06-13 |
4.6579 EUR |
2,213.5250 FXS |
4.7022 EUR |
4.5548 EUR |
4.7204 EUR |
4.6123 EUR |
| 2023-06-12 |
4.6196 EUR |
6,559.4377 FXS |
4.5000 EUR |
4.4887 EUR |
4.7741 EUR |
4.6924 EUR |
| 2023-06-11 |
4.5909 EUR |
3,803.8293 FXS |
4.6324 EUR |
4.5093 EUR |
4.6690 EUR |
4.5825 EUR |
| 2023-06-10 |
4.8652 EUR |
4,886.1125 FXS |
5.4066 EUR |
4.6075 EUR |
5.4066 EUR |
4.6634 EUR |
| 2023-06-09 |
5.4427 EUR |
4,135.7085 FXS |
5.5024 EUR |
5.4260 EUR |
5.5303 EUR |
5.4377 EUR |
| 2023-06-08 |
5.6630 EUR |
4,329.6349 FXS |
5.7300 EUR |
5.5137 EUR |
5.7300 EUR |
5.5385 EUR |
| 2023-06-07 |
5.7228 EUR |
931.8685 FXS |
5.8673 EUR |
5.6417 EUR |
5.8673 EUR |
5.7179 EUR |
| 2023-06-06 |
5.9041 EUR |
535.3638 FXS |
5.7400 EUR |
5.7400 EUR |
5.9454 EUR |
5.9205 EUR |
| 2023-06-05 |
5.9596 EUR |
3,801.4146 FXS |
6.2120 EUR |
5.6130 EUR |
6.2602 EUR |
5.7471 EUR |
| 2023-06-04 |
6.1808 EUR |
942.4072 FXS |
6.0985 EUR |
6.0985 EUR |
6.2435 EUR |
6.2009 EUR |
| 2023-06-03 |
6.1583 EUR |
94.8815 FXS |
6.1928 EUR |
6.0978 EUR |
6.2287 EUR |
6.0978 EUR |
| 2023-06-02 |
6.1836 EUR |
2,853.5133 FXS |
6.1090 EUR |
6.1090 EUR |
6.2275 EUR |
6.1850 EUR |
| 2023-06-01 |
6.1197 EUR |
725.0525 FXS |
6.0707 EUR |
6.0227 EUR |
6.1891 EUR |
6.1377 EUR |
| 2023-05-31 |
6.0813 EUR |
1,109.2108 FXS |
6.2479 EUR |
6.0472 EUR |
6.2929 EUR |
6.0934 EUR |
| 2023-05-30 |
6.3236 EUR |
785.5234 FXS |
6.4321 EUR |
6.1957 EUR |
6.5216 EUR |
6.2764 EUR |
| 2023-05-29 |
6.4597 EUR |
673.5850 FXS |
6.5260 EUR |
6.3840 EUR |
6.5275 EUR |
6.3840 EUR |
| 2023-05-28 |
6.5160 EUR |
2,439.8694 FXS |
6.5200 EUR |
6.4540 EUR |
6.6425 EUR |
6.5980 EUR |
| 2023-05-27 |
6.4431 EUR |
142.5642 FXS |
6.4200 EUR |
6.3830 EUR |
6.4841 EUR |
6.4841 EUR |
| 2023-05-26 |
6.3791 EUR |
672.1827 FXS |
6.3526 EUR |
6.2621 EUR |
6.4647 EUR |
6.4619 EUR |