Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
1.6947 EUR |
5,730.3544 FXS |
1.6544 EUR |
1.6426 EUR |
1.7186 EUR |
1.7186 EUR |
| 2024-08-16 |
1.6234 EUR |
13,132.0117 FXS |
1.5990 EUR |
1.5853 EUR |
1.6873 EUR |
1.6720 EUR |
| 2024-08-15 |
1.6538 EUR |
12,758.2554 FXS |
1.6220 EUR |
1.5956 EUR |
1.6971 EUR |
1.5975 EUR |
| 2024-08-14 |
1.6753 EUR |
6,736.4103 FXS |
1.7051 EUR |
1.6053 EUR |
1.7051 EUR |
1.6217 EUR |
| 2024-08-13 |
1.7054 EUR |
3,503.7316 FXS |
1.7348 EUR |
1.6832 EUR |
1.7351 EUR |
1.7047 EUR |
| 2024-08-12 |
1.7224 EUR |
22,642.0899 FXS |
1.6597 EUR |
1.6597 EUR |
1.7496 EUR |
1.7277 EUR |
| 2024-08-11 |
1.7196 EUR |
3,998.8060 FXS |
1.7952 EUR |
1.6789 EUR |
1.7952 EUR |
1.6789 EUR |
| 2024-08-10 |
1.7634 EUR |
3,516.1016 FXS |
1.7559 EUR |
1.7303 EUR |
1.7783 EUR |
1.7649 EUR |
| 2024-08-09 |
1.7429 EUR |
6,060.2131 FXS |
1.7508 EUR |
1.7336 EUR |
1.7731 EUR |
1.7592 EUR |
| 2024-08-08 |
1.6355 EUR |
5,204.4098 FXS |
1.5666 EUR |
1.5666 EUR |
1.7193 EUR |
1.7193 EUR |
| 2024-08-07 |
1.6202 EUR |
31,141.4597 FXS |
1.6550 EUR |
1.5610 EUR |
1.6866 EUR |
1.5865 EUR |
| 2024-08-06 |
1.6092 EUR |
9,093.7325 FXS |
1.6054 EUR |
1.5910 EUR |
1.6662 EUR |
1.6635 EUR |
| 2024-08-05 |
1.5450 EUR |
121,213.1850 FXS |
1.8245 EUR |
1.3706 EUR |
1.8245 EUR |
1.5547 EUR |
| 2024-08-04 |
1.8463 EUR |
64,908.0514 FXS |
1.8662 EUR |
1.7107 EUR |
2.0040 EUR |
1.8561 EUR |
| 2024-08-03 |
2.1039 EUR |
27,777.4944 FXS |
2.1233 EUR |
1.8767 EUR |
2.2828 EUR |
1.8767 EUR |
| 2024-08-02 |
2.2472 EUR |
126,229.3166 FXS |
2.2749 EUR |
2.1277 EUR |
2.3045 EUR |
2.1397 EUR |
| 2024-08-01 |
2.1236 EUR |
28,592.5691 FXS |
1.9849 EUR |
1.9675 EUR |
2.2661 EUR |
2.2661 EUR |
| 2024-07-31 |
2.0993 EUR |
4,306.3269 FXS |
2.1259 EUR |
2.0389 EUR |
2.1777 EUR |
2.0389 EUR |
| 2024-07-30 |
2.1326 EUR |
6,519.1475 FXS |
2.1192 EUR |
2.0812 EUR |
2.1512 EUR |
2.1174 EUR |
| 2024-07-29 |
2.1355 EUR |
1,203.3371 FXS |
2.1262 EUR |
2.0908 EUR |
2.1713 EUR |
2.1044 EUR |
| 2024-07-28 |
2.1400 EUR |
6,034.8776 FXS |
2.0824 EUR |
2.0824 EUR |
2.1924 EUR |
2.0892 EUR |
| 2024-07-27 |
2.1040 EUR |
2,210.0593 FXS |
2.1174 EUR |
2.0524 EUR |
2.1379 EUR |
2.1082 EUR |
| 2024-07-26 |
2.0756 EUR |
15,131.1635 FXS |
1.9933 EUR |
1.9880 EUR |
2.1039 EUR |
2.1035 EUR |
| 2024-07-25 |
1.9807 EUR |
5,018.2885 FXS |
2.0400 EUR |
1.9300 EUR |
2.0400 EUR |
1.9851 EUR |
| 2024-07-24 |
2.1285 EUR |
4,068.0772 FXS |
2.1088 EUR |
2.0601 EUR |
2.1549 EUR |
2.0781 EUR |
| 2024-07-23 |
2.2057 EUR |
7,229.1991 FXS |
2.2631 EUR |
2.1134 EUR |
2.2696 EUR |
2.1356 EUR |
| 2024-07-22 |
2.3435 EUR |
22,909.9906 FXS |
2.3695 EUR |
2.2194 EUR |
2.4500 EUR |
2.2210 EUR |
| 2024-07-21 |
2.3372 EUR |
1,497.2955 FXS |
2.3406 EUR |
2.2400 EUR |
2.3629 EUR |
2.3629 EUR |
| 2024-07-20 |
2.3637 EUR |
4,324.7676 FXS |
2.3600 EUR |
2.3361 EUR |
2.4173 EUR |
2.3874 EUR |
| 2024-07-19 |
2.3274 EUR |
9,746.4941 FXS |
2.2814 EUR |
2.2351 EUR |
2.3883 EUR |
2.3785 EUR |
| 2024-07-18 |
2.3268 EUR |
11,488.6554 FXS |
2.3512 EUR |
2.2460 EUR |
2.3936 EUR |
2.3067 EUR |
| 2024-07-17 |
2.3759 EUR |
29,977.2255 FXS |
2.2630 EUR |
2.2630 EUR |
2.4268 EUR |
2.3147 EUR |
| 2024-07-16 |
2.2869 EUR |
9,752.8886 FXS |
2.3601 EUR |
2.2006 EUR |
2.3645 EUR |
2.2346 EUR |
| 2024-07-15 |
2.3241 EUR |
25,296.5703 FXS |
2.1815 EUR |
2.1815 EUR |
2.3551 EUR |
2.3352 EUR |
| 2024-07-14 |
2.1235 EUR |
16,945.8328 FXS |
2.2023 EUR |
2.0797 EUR |
2.2089 EUR |
2.1601 EUR |
| 2024-07-13 |
2.1819 EUR |
4,114.8232 FXS |
2.1861 EUR |
2.1430 EUR |
2.2094 EUR |
2.1530 EUR |
| 2024-07-12 |
2.1614 EUR |
2,051.5317 FXS |
2.1790 EUR |
2.1201 EUR |
2.1808 EUR |
2.1713 EUR |
| 2024-07-11 |
2.2301 EUR |
4,508.4917 FXS |
2.2052 EUR |
2.1640 EUR |
2.2884 EUR |
2.1778 EUR |
| 2024-07-10 |
2.2321 EUR |
2,424.7033 FXS |
2.2723 EUR |
2.1824 EUR |
2.2723 EUR |
2.1824 EUR |
| 2024-07-09 |
2.2622 EUR |
3,964.2188 FXS |
2.1679 EUR |
2.1679 EUR |
2.2952 EUR |
2.2768 EUR |
| 2024-07-08 |
2.1418 EUR |
7,479.6541 FXS |
2.1502 EUR |
2.0726 EUR |
2.2424 EUR |
2.1693 EUR |
| 2024-07-07 |
2.2244 EUR |
3,109.6119 FXS |
2.3170 EUR |
2.1690 EUR |
2.3206 EUR |
2.1835 EUR |
| 2024-07-06 |
2.2482 EUR |
13,217.7216 FXS |
2.2956 EUR |
2.2203 EUR |
2.3263 EUR |
2.3259 EUR |
| 2024-07-05 |
2.1267 EUR |
19,064.2194 FXS |
2.1996 EUR |
1.9747 EUR |
2.2304 EUR |
2.2304 EUR |
| 2024-07-04 |
2.3568 EUR |
4,524.7304 FXS |
2.4371 EUR |
2.3008 EUR |
2.4500 EUR |
2.3134 EUR |
| 2024-07-03 |
2.5034 EUR |
23,360.9048 FXS |
2.6957 EUR |
2.3770 EUR |
2.7024 EUR |
2.3955 EUR |
| 2024-07-02 |
2.7226 EUR |
4,313.2253 FXS |
2.7148 EUR |
2.6759 EUR |
2.7564 EUR |
2.6759 EUR |
| 2024-07-01 |
2.7851 EUR |
6,820.9142 FXS |
2.8486 EUR |
2.7478 EUR |
2.8823 EUR |
2.7546 EUR |
| 2024-06-30 |
2.8124 EUR |
6,396.9937 FXS |
2.8288 EUR |
2.7520 EUR |
2.8311 EUR |
2.8252 EUR |
| 2024-06-29 |
2.7947 EUR |
17,667.8183 FXS |
2.7569 EUR |
2.7409 EUR |
2.8571 EUR |
2.8234 EUR |