Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-06 |
1.8165 EUR |
495.9595 FXS |
1.7964 EUR |
1.7963 EUR |
1.8519 EUR |
1.8264 EUR |
| 2024-10-05 |
1.7976 EUR |
652.3371 FXS |
1.8213 EUR |
1.7749 EUR |
1.8213 EUR |
1.7749 EUR |
| 2024-10-04 |
1.7761 EUR |
1,948.9082 FXS |
1.7269 EUR |
1.7269 EUR |
1.8138 EUR |
1.8137 EUR |
| 2024-10-03 |
1.7787 EUR |
614.8447 FXS |
1.8173 EUR |
1.7260 EUR |
1.8173 EUR |
1.7299 EUR |
| 2024-10-02 |
1.8622 EUR |
19,179.4780 FXS |
1.8569 EUR |
1.7606 EUR |
1.9409 EUR |
1.7752 EUR |
| 2024-10-01 |
1.9281 EUR |
19,892.3100 FXS |
1.9725 EUR |
1.8280 EUR |
2.1059 EUR |
1.8557 EUR |
| 2024-09-30 |
1.9912 EUR |
14,023.9493 FXS |
2.0152 EUR |
1.9639 EUR |
2.0530 EUR |
1.9835 EUR |
| 2024-09-29 |
2.0448 EUR |
16,261.2507 FXS |
2.0975 EUR |
2.0060 EUR |
2.0975 EUR |
2.0488 EUR |
| 2024-09-28 |
2.1143 EUR |
47,195.7999 FXS |
2.0727 EUR |
2.0576 EUR |
2.1847 EUR |
2.0859 EUR |
| 2024-09-27 |
1.9555 EUR |
25,538.1434 FXS |
1.8456 EUR |
1.8456 EUR |
2.0486 EUR |
2.0311 EUR |
| 2024-09-26 |
1.8148 EUR |
14,540.5147 FXS |
1.7944 EUR |
1.7928 EUR |
1.8711 EUR |
1.8545 EUR |
| 2024-09-25 |
1.7896 EUR |
3,917.8696 FXS |
1.8268 EUR |
1.7758 EUR |
1.8335 EUR |
1.7789 EUR |
| 2024-09-24 |
1.7893 EUR |
5,537.9979 FXS |
1.7527 EUR |
1.7443 EUR |
1.8187 EUR |
1.8187 EUR |
| 2024-09-23 |
1.7666 EUR |
5,448.2456 FXS |
1.7330 EUR |
1.7330 EUR |
1.7937 EUR |
1.7746 EUR |
| 2024-09-22 |
1.7541 EUR |
4,302.8547 FXS |
1.7995 EUR |
1.7300 EUR |
1.7995 EUR |
1.7300 EUR |
| 2024-09-21 |
1.7724 EUR |
3,952.1191 FXS |
1.7580 EUR |
1.7502 EUR |
1.8002 EUR |
1.7899 EUR |
| 2024-09-20 |
1.7721 EUR |
4,994.4705 FXS |
1.7800 EUR |
1.7306 EUR |
1.8000 EUR |
1.7612 EUR |
| 2024-09-19 |
1.7221 EUR |
6,186.1157 FXS |
1.7164 EUR |
1.7117 EUR |
1.7313 EUR |
1.7275 EUR |
| 2024-09-18 |
1.5976 EUR |
3,439.3266 FXS |
1.6348 EUR |
1.5479 EUR |
1.6348 EUR |
1.6095 EUR |
| 2024-09-17 |
1.6531 EUR |
3,674.4113 FXS |
1.6008 EUR |
1.5974 EUR |
1.6614 EUR |
1.6512 EUR |
| 2024-09-16 |
1.6298 EUR |
4,449.3716 FXS |
1.6388 EUR |
1.5951 EUR |
1.6619 EUR |
1.6015 EUR |
| 2024-09-15 |
1.6999 EUR |
1,903.8536 FXS |
1.7159 EUR |
1.6695 EUR |
1.7181 EUR |
1.6695 EUR |
| 2024-09-14 |
1.7264 EUR |
1,987.1877 FXS |
1.7482 EUR |
1.7045 EUR |
1.7482 EUR |
1.7045 EUR |
| 2024-09-13 |
1.7360 EUR |
1,462.8333 FXS |
1.7300 EUR |
1.7212 EUR |
1.7545 EUR |
1.7545 EUR |
| 2024-09-12 |
1.7430 EUR |
3,136.2704 FXS |
1.7271 EUR |
1.7235 EUR |
1.7616 EUR |
1.7616 EUR |
| 2024-09-11 |
1.7061 EUR |
1,554.0497 FXS |
1.6741 EUR |
1.6741 EUR |
1.7239 EUR |
1.7213 EUR |
| 2024-09-10 |
1.7230 EUR |
5,096.1479 FXS |
1.7068 EUR |
1.6999 EUR |
1.7438 EUR |
1.7378 EUR |
| 2024-09-09 |
1.6826 EUR |
1,452.8251 FXS |
1.6445 EUR |
1.6372 EUR |
1.7060 EUR |
1.6870 EUR |
| 2024-09-08 |
1.5845 EUR |
4,994.2113 FXS |
1.5668 EUR |
1.5596 EUR |
1.6735 EUR |
1.6312 EUR |
| 2024-09-07 |
1.5566 EUR |
10,889.9495 FXS |
1.5404 EUR |
1.5350 EUR |
1.5719 EUR |
1.5505 EUR |
| 2024-09-06 |
1.5910 EUR |
14,967.0643 FXS |
1.6077 EUR |
1.5061 EUR |
1.6217 EUR |
1.5061 EUR |
| 2024-09-05 |
1.6159 EUR |
4,307.3220 FXS |
1.6253 EUR |
1.5898 EUR |
1.6388 EUR |
1.5908 EUR |
| 2024-09-04 |
1.5912 EUR |
6,950.0743 FXS |
1.5600 EUR |
1.5400 EUR |
1.6496 EUR |
1.6396 EUR |
| 2024-09-03 |
1.7044 EUR |
4,929.7343 FXS |
1.7364 EUR |
1.6114 EUR |
1.7577 EUR |
1.6114 EUR |
| 2024-09-02 |
1.6729 EUR |
4,047.6686 FXS |
1.6234 EUR |
1.6234 EUR |
1.7208 EUR |
1.7208 EUR |
| 2024-09-01 |
1.6676 EUR |
3,313.8053 FXS |
1.6808 EUR |
1.6076 EUR |
1.6993 EUR |
1.6100 EUR |
| 2024-08-31 |
1.7069 EUR |
1,723.6292 FXS |
1.7360 EUR |
1.6876 EUR |
1.7360 EUR |
1.7104 EUR |
| 2024-08-30 |
1.7227 EUR |
3,328.5348 FXS |
1.7598 EUR |
1.6582 EUR |
1.7598 EUR |
1.7178 EUR |
| 2024-08-29 |
1.7617 EUR |
3,685.4214 FXS |
1.7338 EUR |
1.7200 EUR |
1.8027 EUR |
1.7466 EUR |
| 2024-08-28 |
1.7766 EUR |
5,302.3162 FXS |
1.7697 EUR |
1.7191 EUR |
1.8271 EUR |
1.7570 EUR |
| 2024-08-27 |
1.8472 EUR |
3,697.3096 FXS |
1.8956 EUR |
1.7894 EUR |
1.9148 EUR |
1.7948 EUR |
| 2024-08-26 |
1.9305 EUR |
4,917.3695 FXS |
1.9473 EUR |
1.8454 EUR |
1.9622 EUR |
1.8662 EUR |
| 2024-08-25 |
1.9863 EUR |
4,796.0515 FXS |
2.0418 EUR |
1.9199 EUR |
2.0419 EUR |
1.9485 EUR |
| 2024-08-24 |
2.0712 EUR |
6,174.4464 FXS |
2.0749 EUR |
2.0039 EUR |
2.1354 EUR |
2.0155 EUR |
| 2024-08-23 |
2.0371 EUR |
12,582.2155 FXS |
2.0225 EUR |
1.9923 EUR |
2.0810 EUR |
2.0765 EUR |
| 2024-08-22 |
2.0498 EUR |
40,484.8933 FXS |
2.0268 EUR |
2.0171 EUR |
2.1000 EUR |
2.0310 EUR |
| 2024-08-21 |
1.9469 EUR |
64,283.4025 FXS |
1.7276 EUR |
1.7264 EUR |
2.0095 EUR |
1.9923 EUR |
| 2024-08-20 |
1.7928 EUR |
20,667.4282 FXS |
1.8139 EUR |
1.6888 EUR |
1.8192 EUR |
1.7284 EUR |
| 2024-08-19 |
1.7739 EUR |
5,170.5261 FXS |
1.7535 EUR |
1.7528 EUR |
1.8000 EUR |
1.8000 EUR |
| 2024-08-18 |
1.8288 EUR |
6,876.5190 FXS |
1.7301 EUR |
1.7256 EUR |
1.8722 EUR |
1.8119 EUR |