Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
6.2999 EUR |
786.2918 FXS |
6.3663 EUR |
6.2551 EUR |
6.3864 EUR |
6.2964 EUR |
| 2023-05-24 |
6.4059 EUR |
1,378.1459 FXS |
6.4768 EUR |
6.3094 EUR |
6.4768 EUR |
6.4749 EUR |
| 2023-05-23 |
6.5300 EUR |
593.4260 FXS |
6.4043 EUR |
6.4043 EUR |
6.6723 EUR |
6.5277 EUR |
| 2023-05-22 |
6.7190 EUR |
6,653.0816 FXS |
6.5520 EUR |
6.4849 EUR |
6.8755 EUR |
6.5426 EUR |
| 2023-05-21 |
6.4951 EUR |
4,037.1965 FXS |
6.5944 EUR |
6.4564 EUR |
6.7556 EUR |
6.5797 EUR |
| 2023-05-20 |
6.6360 EUR |
954.2590 FXS |
6.6817 EUR |
6.5832 EUR |
6.7479 EUR |
6.6461 EUR |
| 2023-05-19 |
6.7001 EUR |
330.8526 FXS |
6.7186 EUR |
6.6214 EUR |
6.7954 EUR |
6.7954 EUR |
| 2023-05-18 |
6.6168 EUR |
5,052.8727 FXS |
6.7714 EUR |
6.5463 EUR |
6.8196 EUR |
6.7328 EUR |
| 2023-05-17 |
6.6549 EUR |
2,702.1767 FXS |
6.6730 EUR |
6.4000 EUR |
6.9210 EUR |
6.7853 EUR |
| 2023-05-16 |
6.6711 EUR |
9,633.0278 FXS |
6.4988 EUR |
6.4326 EUR |
6.7745 EUR |
6.6425 EUR |
| 2023-05-15 |
6.5733 EUR |
12,082.1037 FXS |
6.2411 EUR |
6.2318 EUR |
6.7045 EUR |
6.5631 EUR |
| 2023-05-14 |
6.1331 EUR |
5,634.3824 FXS |
5.9883 EUR |
5.9835 EUR |
6.2000 EUR |
6.1853 EUR |
| 2023-05-13 |
5.9250 EUR |
2,415.8647 FXS |
6.0462 EUR |
5.8380 EUR |
6.0462 EUR |
6.0414 EUR |
| 2023-05-12 |
5.7784 EUR |
5,473.1666 FXS |
5.4957 EUR |
5.3630 EUR |
6.0278 EUR |
6.0093 EUR |
| 2023-05-11 |
5.6261 EUR |
3,838.3601 FXS |
6.0701 EUR |
5.4029 EUR |
6.0701 EUR |
5.4379 EUR |
| 2023-05-10 |
6.1310 EUR |
2,502.3702 FXS |
6.1300 EUR |
5.9500 EUR |
6.3052 EUR |
6.1171 EUR |
| 2023-05-09 |
6.2058 EUR |
2,154.6406 FXS |
6.1821 EUR |
6.1204 EUR |
6.3308 EUR |
6.1772 EUR |
| 2023-05-08 |
6.2184 EUR |
20,568.2676 FXS |
6.7275 EUR |
6.0239 EUR |
6.7685 EUR |
6.1504 EUR |
| 2023-05-07 |
6.7770 EUR |
4,434.5995 FXS |
6.7216 EUR |
6.6807 EUR |
6.8583 EUR |
6.7909 EUR |
| 2023-05-06 |
6.8060 EUR |
1,338.1061 FXS |
7.1637 EUR |
6.6965 EUR |
7.2271 EUR |
6.7884 EUR |
| 2023-05-05 |
7.0053 EUR |
3,322.0173 FXS |
6.9817 EUR |
6.9371 EUR |
7.2261 EUR |
7.1564 EUR |
| 2023-05-04 |
7.1085 EUR |
1,992.1782 FXS |
7.2831 EUR |
6.9188 EUR |
7.2831 EUR |
6.9188 EUR |
| 2023-05-03 |
7.0554 EUR |
4,765.7075 FXS |
7.0247 EUR |
6.8258 EUR |
7.3437 EUR |
7.3240 EUR |
| 2023-05-02 |
7.1119 EUR |
11,412.5525 FXS |
7.0074 EUR |
6.9824 EUR |
7.2294 EUR |
7.1412 EUR |
| 2023-05-01 |
6.8964 EUR |
10,906.1338 FXS |
6.9815 EUR |
6.8371 EUR |
6.9815 EUR |
6.9194 EUR |
| 2023-04-30 |
7.0535 EUR |
4,216.1086 FXS |
7.2217 EUR |
6.9447 EUR |
7.2284 EUR |
7.0120 EUR |
| 2023-04-29 |
7.1855 EUR |
3,627.7495 FXS |
7.1515 EUR |
7.0833 EUR |
7.3105 EUR |
7.2719 EUR |
| 2023-04-28 |
7.2399 EUR |
10,810.0057 FXS |
7.6648 EUR |
7.0849 EUR |
7.6712 EUR |
7.1335 EUR |
| 2023-04-27 |
7.6187 EUR |
6,396.5443 FXS |
7.5281 EUR |
7.4487 EUR |
7.7188 EUR |
7.6172 EUR |
| 2023-04-26 |
7.5977 EUR |
9,628.9483 FXS |
7.7284 EUR |
7.1802 EUR |
7.9503 EUR |
7.5144 EUR |
| 2023-04-25 |
7.3560 EUR |
7,439.6217 FXS |
7.3101 EUR |
7.1496 EUR |
7.6975 EUR |
7.6620 EUR |
| 2023-04-24 |
7.4421 EUR |
9,586.6553 FXS |
7.2692 EUR |
7.2575 EUR |
7.5604 EUR |
7.4471 EUR |
| 2023-04-23 |
7.3083 EUR |
5,394.3746 FXS |
7.5219 EUR |
7.1504 EUR |
7.5219 EUR |
7.3528 EUR |
| 2023-04-22 |
7.3912 EUR |
7,578.2309 FXS |
7.5899 EUR |
7.2990 EUR |
7.5899 EUR |
7.5255 EUR |
| 2023-04-21 |
8.0247 EUR |
17,185.8649 FXS |
8.1606 EUR |
7.4338 EUR |
8.4723 EUR |
7.5226 EUR |
| 2023-04-20 |
8.0043 EUR |
8,073.7955 FXS |
8.2061 EUR |
7.7423 EUR |
8.2639 EUR |
8.0531 EUR |
| 2023-04-19 |
8.8269 EUR |
12,373.0812 FXS |
9.3070 EUR |
8.2523 EUR |
9.3084 EUR |
8.2767 EUR |
| 2023-04-18 |
9.4756 EUR |
19,718.5261 FXS |
9.2475 EUR |
9.1374 EUR |
9.9231 EUR |
9.2704 EUR |
| 2023-04-17 |
9.2810 EUR |
18,252.7193 FXS |
9.4459 EUR |
9.0547 EUR |
9.5673 EUR |
9.2461 EUR |
| 2023-04-16 |
9.3916 EUR |
9,920.9379 FXS |
9.2880 EUR |
9.1057 EUR |
9.6794 EUR |
9.4323 EUR |
| 2023-04-15 |
9.4889 EUR |
81,174.0667 FXS |
9.2118 EUR |
9.0742 EUR |
9.7499 EUR |
9.4241 EUR |
| 2023-04-14 |
8.8164 EUR |
43,353.0713 FXS |
8.3731 EUR |
8.3425 EUR |
9.3548 EUR |
9.2663 EUR |
| 2023-04-13 |
8.1916 EUR |
6,592.1466 FXS |
7.9088 EUR |
7.7222 EUR |
8.3160 EUR |
8.3058 EUR |
| 2023-04-12 |
7.8916 EUR |
6,570.7050 FXS |
8.0415 EUR |
7.7085 EUR |
8.1848 EUR |
7.9055 EUR |
| 2023-04-11 |
8.0849 EUR |
9,465.6578 FXS |
8.3166 EUR |
7.9729 EUR |
8.3557 EUR |
7.9883 EUR |
| 2023-04-10 |
8.2000 EUR |
10,378.9125 FXS |
8.0403 EUR |
8.0135 EUR |
8.4000 EUR |
8.4000 EUR |
| 2023-04-09 |
8.0737 EUR |
9,207.3844 FXS |
8.4904 EUR |
7.9000 EUR |
8.4950 EUR |
8.1230 EUR |
| 2023-04-08 |
8.7091 EUR |
3,929.1037 FXS |
8.6342 EUR |
8.3880 EUR |
8.9852 EUR |
8.4069 EUR |
| 2023-04-07 |
8.8186 EUR |
6,169.7197 FXS |
8.7552 EUR |
8.5334 EUR |
8.9263 EUR |
8.6121 EUR |
| 2023-04-06 |
8.6888 EUR |
11,209.1994 FXS |
8.9603 EUR |
8.4426 EUR |
8.9603 EUR |
8.8114 EUR |