Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
2.9004 EUR |
7,038.3030 FXS |
3.0278 EUR |
2.8200 EUR |
3.0278 EUR |
2.8200 EUR |
| 2024-06-27 |
3.0275 EUR |
2,787.6030 FXS |
3.0000 EUR |
2.9727 EUR |
3.0602 EUR |
3.0483 EUR |
| 2024-06-26 |
3.0469 EUR |
783.1810 FXS |
3.1330 EUR |
3.0180 EUR |
3.1330 EUR |
3.0284 EUR |
| 2024-06-25 |
3.1043 EUR |
588.0535 FXS |
3.1104 EUR |
3.0721 EUR |
3.1276 EUR |
3.1265 EUR |
| 2024-06-24 |
3.0198 EUR |
3,290.6784 FXS |
3.0618 EUR |
2.9065 EUR |
3.0618 EUR |
3.0602 EUR |
| 2024-06-23 |
3.0889 EUR |
980.2935 FXS |
3.1708 EUR |
3.0408 EUR |
3.1764 EUR |
3.0631 EUR |
| 2024-06-22 |
3.1728 EUR |
201.5571 FXS |
3.1661 EUR |
3.1456 EUR |
3.2142 EUR |
3.1490 EUR |
| 2024-06-21 |
3.1938 EUR |
1,659.7298 FXS |
3.1974 EUR |
3.1195 EUR |
3.2413 EUR |
3.1988 EUR |
| 2024-06-20 |
3.2802 EUR |
7,766.9755 FXS |
3.2720 EUR |
3.1760 EUR |
3.3341 EUR |
3.1784 EUR |
| 2024-06-19 |
3.1686 EUR |
24,523.8874 FXS |
3.1748 EUR |
3.0817 EUR |
3.2393 EUR |
3.2393 EUR |
| 2024-06-18 |
3.1291 EUR |
40,480.3247 FXS |
3.4125 EUR |
2.8184 EUR |
3.4145 EUR |
3.1183 EUR |
| 2024-06-17 |
3.6254 EUR |
104,953.1717 FXS |
3.4814 EUR |
3.3938 EUR |
3.7731 EUR |
3.5007 EUR |
| 2024-06-16 |
3.4659 EUR |
498.1520 FXS |
3.4168 EUR |
3.4168 EUR |
3.4970 EUR |
3.4557 EUR |
| 2024-06-15 |
3.4298 EUR |
484.2200 FXS |
3.4221 EUR |
3.3831 EUR |
3.4625 EUR |
3.4327 EUR |
| 2024-06-14 |
3.5232 EUR |
4,847.1485 FXS |
3.4711 EUR |
3.3116 EUR |
3.6257 EUR |
3.3896 EUR |
| 2024-06-13 |
3.5062 EUR |
9,616.8108 FXS |
3.6925 EUR |
3.4464 EUR |
3.6925 EUR |
3.4809 EUR |
| 2024-06-12 |
3.7359 EUR |
3,028.2595 FXS |
3.6224 EUR |
3.5698 EUR |
3.8243 EUR |
3.7077 EUR |
| 2024-06-11 |
3.7424 EUR |
12,340.6945 FXS |
3.8147 EUR |
3.5280 EUR |
3.8338 EUR |
3.6694 EUR |
| 2024-06-10 |
3.8600 EUR |
6,226.4712 FXS |
3.9100 EUR |
3.8242 EUR |
3.9575 EUR |
3.8347 EUR |
| 2024-06-09 |
3.9196 EUR |
8,290.5471 FXS |
3.8838 EUR |
3.8370 EUR |
3.9571 EUR |
3.8980 EUR |
| 2024-06-08 |
4.1000 EUR |
3,686.6950 FXS |
4.3555 EUR |
3.8750 EUR |
4.3555 EUR |
3.8750 EUR |
| 2024-06-07 |
4.3431 EUR |
73,111.7633 FXS |
4.2879 EUR |
3.9013 EUR |
4.8393 EUR |
4.2420 EUR |
| 2024-06-06 |
4.3198 EUR |
1,915.9041 FXS |
4.3326 EUR |
4.2194 EUR |
4.3326 EUR |
4.2806 EUR |
| 2024-06-05 |
4.3852 EUR |
12,942.0751 FXS |
4.3593 EUR |
4.3339 EUR |
4.4271 EUR |
4.3386 EUR |
| 2024-06-04 |
4.2905 EUR |
10,100.3780 FXS |
4.2113 EUR |
4.2113 EUR |
4.3608 EUR |
4.2963 EUR |
| 2024-06-03 |
4.3861 EUR |
5,735.0944 FXS |
4.2250 EUR |
4.2250 EUR |
4.4607 EUR |
4.2366 EUR |
| 2024-06-02 |
4.3858 EUR |
4,157.3543 FXS |
4.4782 EUR |
4.2419 EUR |
4.5210 EUR |
4.2473 EUR |
| 2024-06-01 |
4.2979 EUR |
12,898.9505 FXS |
4.3409 EUR |
4.1966 EUR |
4.5402 EUR |
4.4488 EUR |
| 2024-05-31 |
4.4327 EUR |
25,084.9963 FXS |
4.1678 EUR |
4.1227 EUR |
4.5929 EUR |
4.3748 EUR |
| 2024-05-30 |
4.2696 EUR |
4,424.4555 FXS |
4.3809 EUR |
4.1867 EUR |
4.3897 EUR |
4.2001 EUR |
| 2024-05-29 |
4.2417 EUR |
7,909.2602 FXS |
4.1226 EUR |
4.1226 EUR |
4.3930 EUR |
4.3930 EUR |
| 2024-05-28 |
4.1098 EUR |
13,685.4608 FXS |
4.2641 EUR |
4.0233 EUR |
4.2641 EUR |
4.1303 EUR |
| 2024-05-27 |
4.3352 EUR |
6,976.5780 FXS |
4.3216 EUR |
4.2627 EUR |
4.4147 EUR |
4.3236 EUR |
| 2024-05-26 |
4.3470 EUR |
1,044.7361 FXS |
4.4060 EUR |
4.3000 EUR |
4.4060 EUR |
4.3276 EUR |
| 2024-05-25 |
4.5921 EUR |
33,920.3135 FXS |
4.3800 EUR |
4.3672 EUR |
4.7333 EUR |
4.4168 EUR |
| 2024-05-24 |
4.3225 EUR |
11,460.8534 FXS |
4.1718 EUR |
4.1195 EUR |
4.4014 EUR |
4.3349 EUR |
| 2024-05-23 |
4.1002 EUR |
9,434.7310 FXS |
4.2513 EUR |
3.9690 EUR |
4.2754 EUR |
4.1457 EUR |
| 2024-05-22 |
4.2108 EUR |
2,158.1168 FXS |
4.2652 EUR |
4.1744 EUR |
4.2879 EUR |
4.2093 EUR |
| 2024-05-21 |
4.2631 EUR |
30,654.8964 FXS |
4.2620 EUR |
4.2131 EUR |
4.3718 EUR |
4.3220 EUR |
| 2024-05-20 |
4.0882 EUR |
8,382.8588 FXS |
3.8333 EUR |
3.8200 EUR |
4.2248 EUR |
4.2000 EUR |
| 2024-05-19 |
3.9551 EUR |
6,645.5046 FXS |
3.9948 EUR |
3.8211 EUR |
4.0138 EUR |
3.8211 EUR |
| 2024-05-18 |
3.9937 EUR |
3,716.8906 FXS |
3.9660 EUR |
3.9424 EUR |
4.0416 EUR |
3.9780 EUR |
| 2024-05-17 |
3.8946 EUR |
4,136.7310 FXS |
3.8436 EUR |
3.8289 EUR |
3.9945 EUR |
3.9937 EUR |
| 2024-05-16 |
3.8758 EUR |
2,801.6116 FXS |
3.9106 EUR |
3.7686 EUR |
3.9616 EUR |
3.8260 EUR |
| 2024-05-15 |
3.7958 EUR |
3,298.0468 FXS |
3.7162 EUR |
3.6876 EUR |
3.9333 EUR |
3.9025 EUR |
| 2024-05-14 |
3.7550 EUR |
3,733.6215 FXS |
3.8463 EUR |
3.6972 EUR |
3.8463 EUR |
3.7220 EUR |
| 2024-05-13 |
3.7453 EUR |
7,670.6927 FXS |
3.7993 EUR |
3.6514 EUR |
3.9021 EUR |
3.8392 EUR |
| 2024-05-12 |
3.9224 EUR |
2,254.2840 FXS |
3.9146 EUR |
3.8380 EUR |
3.9350 EUR |
3.8484 EUR |
| 2024-05-11 |
3.9818 EUR |
454.3047 FXS |
4.0449 EUR |
3.9193 EUR |
4.0732 EUR |
3.9194 EUR |
| 2024-05-10 |
4.0500 EUR |
3,992.8225 FXS |
4.1379 EUR |
3.9098 EUR |
4.1848 EUR |
3.9847 EUR |