Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
4.1178 EUR |
21,433.6658 FXS |
3.9617 EUR |
3.8927 EUR |
4.2562 EUR |
4.1672 EUR |
| 2024-05-08 |
3.9043 EUR |
6,043.7194 FXS |
3.8684 EUR |
3.7697 EUR |
4.0527 EUR |
3.9682 EUR |
| 2024-05-07 |
3.8974 EUR |
4,052.5317 FXS |
3.9185 EUR |
3.8370 EUR |
3.9706 EUR |
3.9257 EUR |
| 2024-05-06 |
4.1113 EUR |
2,287.8272 FXS |
4.1253 EUR |
3.9703 EUR |
4.1849 EUR |
3.9703 EUR |
| 2024-05-05 |
4.0853 EUR |
877.5585 FXS |
4.0397 EUR |
3.9637 EUR |
4.1382 EUR |
4.1091 EUR |
| 2024-05-04 |
4.0337 EUR |
1,748.6293 FXS |
4.0923 EUR |
4.0099 EUR |
4.1025 EUR |
4.0416 EUR |
| 2024-05-03 |
3.8804 EUR |
12,571.5033 FXS |
3.8508 EUR |
3.8184 EUR |
4.1107 EUR |
4.0820 EUR |
| 2024-05-02 |
3.8729 EUR |
3,106.7104 FXS |
3.9558 EUR |
3.8293 EUR |
3.9702 EUR |
3.8838 EUR |
| 2024-05-01 |
3.8523 EUR |
5,830.0322 FXS |
3.8656 EUR |
3.7560 EUR |
3.9672 EUR |
3.9409 EUR |
| 2024-04-30 |
3.9163 EUR |
7,187.6176 FXS |
4.1081 EUR |
3.7459 EUR |
4.1500 EUR |
3.8924 EUR |
| 2024-04-29 |
4.0521 EUR |
2,757.1555 FXS |
4.1588 EUR |
4.0211 EUR |
4.1588 EUR |
4.0531 EUR |
| 2024-04-28 |
4.2473 EUR |
1,029.2297 FXS |
4.2968 EUR |
4.2226 EUR |
4.3220 EUR |
4.2251 EUR |
| 2024-04-27 |
4.1937 EUR |
2,612.1136 FXS |
4.1613 EUR |
4.0309 EUR |
4.2794 EUR |
4.2566 EUR |
| 2024-04-26 |
4.1716 EUR |
8,793.6444 FXS |
4.2151 EUR |
4.1042 EUR |
4.2373 EUR |
4.1613 EUR |
| 2024-04-25 |
4.2142 EUR |
7,076.9242 FXS |
4.2762 EUR |
4.1334 EUR |
4.2763 EUR |
4.2137 EUR |
| 2024-04-24 |
4.4528 EUR |
16,914.5246 FXS |
4.5229 EUR |
4.2703 EUR |
4.6228 EUR |
4.2703 EUR |
| 2024-04-23 |
4.5956 EUR |
11,474.2466 FXS |
4.7447 EUR |
4.4842 EUR |
4.7679 EUR |
4.5289 EUR |
| 2024-04-22 |
4.7586 EUR |
4,987.9880 FXS |
4.7275 EUR |
4.7057 EUR |
4.9396 EUR |
4.7699 EUR |
| 2024-04-21 |
4.7836 EUR |
2,099.1351 FXS |
4.9222 EUR |
4.7000 EUR |
4.9254 EUR |
4.7190 EUR |
| 2024-04-20 |
4.7027 EUR |
1,591.5358 FXS |
4.6993 EUR |
4.6460 EUR |
4.9649 EUR |
4.9469 EUR |
| 2024-04-19 |
4.6887 EUR |
6,201.0656 FXS |
4.5008 EUR |
4.4251 EUR |
4.7668 EUR |
4.7297 EUR |
| 2024-04-18 |
4.5330 EUR |
1,175.7198 FXS |
4.5750 EUR |
4.4548 EUR |
4.7096 EUR |
4.6910 EUR |
| 2024-04-17 |
4.5750 EUR |
2,081.2745 FXS |
4.6540 EUR |
4.3668 EUR |
4.7070 EUR |
4.5244 EUR |
| 2024-04-16 |
4.5948 EUR |
11,704.7774 FXS |
4.6171 EUR |
4.4777 EUR |
4.6995 EUR |
4.6686 EUR |
| 2024-04-15 |
4.9087 EUR |
14,316.2820 FXS |
4.7968 EUR |
4.5754 EUR |
5.0075 EUR |
4.6632 EUR |
| 2024-04-14 |
4.6725 EUR |
16,787.6029 FXS |
4.3777 EUR |
4.2961 EUR |
4.8800 EUR |
4.8800 EUR |
| 2024-04-13 |
4.8898 EUR |
14,977.6038 FXS |
5.0990 EUR |
3.7061 EUR |
5.3155 EUR |
4.2860 EUR |
| 2024-04-12 |
5.7159 EUR |
67,514.6296 FXS |
6.2391 EUR |
4.8145 EUR |
6.2391 EUR |
5.0471 EUR |
| 2024-04-11 |
6.2828 EUR |
14,653.5745 FXS |
6.2449 EUR |
6.1082 EUR |
6.3382 EUR |
6.2836 EUR |
| 2024-04-10 |
6.2089 EUR |
4,039.5281 FXS |
6.3001 EUR |
6.0634 EUR |
6.3256 EUR |
6.2857 EUR |
| 2024-04-09 |
6.5100 EUR |
10,337.1156 FXS |
6.6030 EUR |
6.2519 EUR |
6.6936 EUR |
6.3244 EUR |
| 2024-04-08 |
6.6318 EUR |
6,431.1867 FXS |
6.4184 EUR |
6.3275 EUR |
6.7224 EUR |
6.6073 EUR |
| 2024-04-07 |
6.4658 EUR |
4,158.8003 FXS |
6.3738 EUR |
6.3508 EUR |
6.5291 EUR |
6.4008 EUR |
| 2024-04-06 |
6.3442 EUR |
3,338.5045 FXS |
6.3654 EUR |
6.2669 EUR |
6.3972 EUR |
6.3618 EUR |
| 2024-04-05 |
6.3097 EUR |
3,228.9514 FXS |
6.3925 EUR |
6.1490 EUR |
6.5361 EUR |
6.3506 EUR |
| 2024-04-04 |
6.3413 EUR |
11,494.3162 FXS |
6.2264 EUR |
6.0784 EUR |
6.5122 EUR |
6.4234 EUR |
| 2024-04-03 |
6.1327 EUR |
13,931.2469 FXS |
6.1686 EUR |
5.9676 EUR |
6.3121 EUR |
6.1459 EUR |
| 2024-04-02 |
6.3844 EUR |
17,007.3018 FXS |
6.6516 EUR |
6.1500 EUR |
6.6516 EUR |
6.2480 EUR |
| 2024-04-01 |
6.7289 EUR |
4,049.0444 FXS |
7.0912 EUR |
6.5000 EUR |
7.0992 EUR |
6.7502 EUR |
| 2024-03-31 |
7.0400 EUR |
1,410.0474 FXS |
6.9836 EUR |
6.9567 EUR |
7.0852 EUR |
7.0229 EUR |
| 2024-03-30 |
6.9910 EUR |
2,981.2080 FXS |
7.0836 EUR |
6.9282 EUR |
7.1354 EUR |
6.9282 EUR |
| 2024-03-29 |
7.1898 EUR |
12,368.7172 FXS |
7.1457 EUR |
6.9975 EUR |
7.3083 EUR |
7.1337 EUR |
| 2024-03-28 |
7.0994 EUR |
7,712.4503 FXS |
7.1494 EUR |
6.9295 EUR |
7.1957 EUR |
7.1486 EUR |
| 2024-03-27 |
7.1330 EUR |
34,093.4249 FXS |
7.3751 EUR |
6.9007 EUR |
7.4452 EUR |
7.1498 EUR |
| 2024-03-26 |
7.2117 EUR |
21,425.4996 FXS |
7.0420 EUR |
7.0420 EUR |
7.3676 EUR |
7.2974 EUR |
| 2024-03-25 |
7.0511 EUR |
17,503.8364 FXS |
6.8771 EUR |
6.8771 EUR |
7.1231 EUR |
7.0383 EUR |
| 2024-03-24 |
6.7546 EUR |
7,140.8654 FXS |
6.7578 EUR |
6.6717 EUR |
6.9665 EUR |
6.9516 EUR |
| 2024-03-23 |
6.8003 EUR |
1,640.7129 FXS |
6.5926 EUR |
6.5706 EUR |
6.8954 EUR |
6.7946 EUR |
| 2024-03-22 |
6.6697 EUR |
3,250.9518 FXS |
6.8554 EUR |
6.4000 EUR |
6.8554 EUR |
6.5539 EUR |
| 2024-03-21 |
6.8894 EUR |
58,668.5109 FXS |
6.7513 EUR |
6.5559 EUR |
7.2543 EUR |
6.8012 EUR |