Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
6.5479 EUR |
6,484.5953 FXS |
6.2832 EUR |
6.1343 EUR |
6.7671 EUR |
6.7398 EUR |
| 2024-03-19 |
6.5025 EUR |
16,311.2060 FXS |
6.9406 EUR |
6.1396 EUR |
6.9406 EUR |
6.1954 EUR |
| 2024-03-18 |
7.0187 EUR |
6,710.5534 FXS |
7.2391 EUR |
6.9300 EUR |
7.3705 EUR |
7.0695 EUR |
| 2024-03-17 |
7.1466 EUR |
4,579.5937 FXS |
7.0047 EUR |
6.8000 EUR |
7.4961 EUR |
7.3434 EUR |
| 2024-03-16 |
7.6116 EUR |
6,747.0190 FXS |
7.7106 EUR |
6.9200 EUR |
7.7784 EUR |
6.9200 EUR |
| 2024-03-15 |
7.6479 EUR |
19,952.6843 FXS |
8.4086 EUR |
7.2000 EUR |
8.4149 EUR |
7.7030 EUR |
| 2024-03-14 |
8.4669 EUR |
7,700.8963 FXS |
8.6832 EUR |
7.9919 EUR |
8.6847 EUR |
8.4355 EUR |
| 2024-03-13 |
8.8455 EUR |
48,574.8640 FXS |
8.2882 EUR |
8.2882 EUR |
9.2973 EUR |
8.7278 EUR |
| 2024-03-12 |
8.2230 EUR |
18,792.0364 FXS |
8.1903 EUR |
7.8158 EUR |
8.5228 EUR |
8.2818 EUR |
| 2024-03-11 |
8.2959 EUR |
63,799.2704 FXS |
8.2326 EUR |
7.8500 EUR |
8.7855 EUR |
8.1863 EUR |
| 2024-03-10 |
8.2968 EUR |
12,332.2958 FXS |
8.3731 EUR |
7.9962 EUR |
8.4471 EUR |
8.0828 EUR |
| 2024-03-09 |
8.5768 EUR |
50,817.8575 FXS |
7.9741 EUR |
7.9194 EUR |
8.8550 EUR |
8.3640 EUR |
| 2024-03-08 |
7.7503 EUR |
15,699.3386 FXS |
7.8097 EUR |
7.5000 EUR |
8.0267 EUR |
7.9531 EUR |
| 2024-03-07 |
7.6166 EUR |
85,906.2268 FXS |
7.3859 EUR |
7.1434 EUR |
8.0377 EUR |
7.8275 EUR |
| 2024-03-06 |
7.2915 EUR |
20,932.2089 FXS |
7.2038 EUR |
6.9924 EUR |
7.6388 EUR |
7.3071 EUR |
| 2024-03-05 |
7.7016 EUR |
93,371.6999 FXS |
8.2232 EUR |
6.5900 EUR |
8.4079 EUR |
7.2608 EUR |
| 2024-03-04 |
8.4064 EUR |
17,604.2819 FXS |
8.2287 EUR |
8.1071 EUR |
8.6160 EUR |
8.3601 EUR |
| 2024-03-03 |
8.1799 EUR |
10,041.2593 FXS |
8.3731 EUR |
7.5949 EUR |
8.4530 EUR |
8.2137 EUR |
| 2024-03-02 |
8.4827 EUR |
6,450.2659 FXS |
8.5558 EUR |
8.2651 EUR |
8.6682 EUR |
8.2651 EUR |
| 2024-03-01 |
8.4082 EUR |
5,319.3116 FXS |
8.3222 EUR |
8.2330 EUR |
8.5466 EUR |
8.5466 EUR |
| 2024-02-29 |
8.4401 EUR |
35,897.0848 FXS |
8.2401 EUR |
8.0699 EUR |
8.9572 EUR |
8.1996 EUR |
| 2024-02-28 |
8.3399 EUR |
37,043.2369 FXS |
8.7461 EUR |
7.2399 EUR |
8.8734 EUR |
8.2110 EUR |
| 2024-02-27 |
8.3979 EUR |
51,055.2091 FXS |
8.3421 EUR |
8.2168 EUR |
8.7232 EUR |
8.7232 EUR |
| 2024-02-26 |
8.5138 EUR |
209,019.7023 FXS |
7.8779 EUR |
7.7490 EUR |
9.1249 EUR |
8.2949 EUR |
| 2024-02-25 |
7.7946 EUR |
9,009.3790 FXS |
7.8189 EUR |
7.7281 EUR |
7.8752 EUR |
7.8312 EUR |
| 2024-02-24 |
7.9502 EUR |
19,143.6122 FXS |
7.6133 EUR |
7.5546 EUR |
8.1711 EUR |
7.8263 EUR |
| 2024-02-23 |
7.5870 EUR |
11,170.4010 FXS |
7.5141 EUR |
7.4102 EUR |
7.8522 EUR |
7.5870 EUR |
| 2024-02-22 |
7.7222 EUR |
14,139.6531 FXS |
7.8522 EUR |
7.5294 EUR |
7.9117 EUR |
7.5351 EUR |
| 2024-02-21 |
7.9116 EUR |
8,437.2476 FXS |
8.3075 EUR |
7.6500 EUR |
8.3075 EUR |
7.8488 EUR |
| 2024-02-20 |
8.2788 EUR |
10,377.6556 FXS |
8.5436 EUR |
7.9068 EUR |
8.5932 EUR |
8.2909 EUR |
| 2024-02-19 |
8.4644 EUR |
36,591.4283 FXS |
8.1602 EUR |
8.1602 EUR |
8.6604 EUR |
8.6134 EUR |
| 2024-02-18 |
8.0379 EUR |
9,332.4308 FXS |
7.9458 EUR |
7.8851 EUR |
8.1888 EUR |
8.1679 EUR |
| 2024-02-17 |
7.9541 EUR |
26,630.0064 FXS |
8.2200 EUR |
7.6767 EUR |
8.2200 EUR |
7.9399 EUR |
| 2024-02-16 |
8.4711 EUR |
11,353.2334 FXS |
8.2678 EUR |
8.2100 EUR |
8.6279 EUR |
8.3195 EUR |
| 2024-02-15 |
8.3123 EUR |
5,435.3913 FXS |
8.2838 EUR |
8.2000 EUR |
8.4134 EUR |
8.2506 EUR |
| 2024-02-14 |
8.3887 EUR |
15,277.1594 FXS |
8.2741 EUR |
8.1865 EUR |
8.5000 EUR |
8.2807 EUR |
| 2024-02-13 |
8.3721 EUR |
7,063.0415 FXS |
8.4633 EUR |
8.2177 EUR |
8.5142 EUR |
8.2918 EUR |
| 2024-02-12 |
8.3300 EUR |
15,763.8917 FXS |
8.3320 EUR |
8.1521 EUR |
8.5215 EUR |
8.4251 EUR |
| 2024-02-11 |
8.3640 EUR |
14,085.6556 FXS |
8.2698 EUR |
8.2396 EUR |
8.4832 EUR |
8.2868 EUR |
| 2024-02-10 |
8.2999 EUR |
13,668.1218 FXS |
8.2503 EUR |
8.1733 EUR |
8.4695 EUR |
8.3323 EUR |
| 2024-02-09 |
8.4363 EUR |
31,548.1979 FXS |
8.3961 EUR |
8.2804 EUR |
8.5677 EUR |
8.3006 EUR |
| 2024-02-08 |
8.7042 EUR |
34,998.1069 FXS |
8.7156 EUR |
8.3966 EUR |
9.1629 EUR |
8.4804 EUR |
| 2024-02-07 |
8.6153 EUR |
21,971.0802 FXS |
8.4500 EUR |
8.3808 EUR |
8.8049 EUR |
8.7031 EUR |
| 2024-02-06 |
9.0680 EUR |
50,490.5187 FXS |
9.5908 EUR |
8.5100 EUR |
10.5000 EUR |
8.5233 EUR |
| 2024-02-05 |
9.7625 EUR |
32,399.6947 FXS |
9.2102 EUR |
9.2102 EUR |
10.0780 EUR |
9.5602 EUR |
| 2024-02-04 |
9.4186 EUR |
5,044.0223 FXS |
9.4539 EUR |
9.1787 EUR |
9.5310 EUR |
9.2571 EUR |
| 2024-02-03 |
9.5113 EUR |
5,467.6065 FXS |
9.5451 EUR |
9.3372 EUR |
9.6736 EUR |
9.5043 EUR |
| 2024-02-02 |
9.3527 EUR |
7,834.8445 FXS |
9.0731 EUR |
9.0719 EUR |
9.5287 EUR |
9.4264 EUR |
| 2024-02-01 |
8.9450 EUR |
2,113.3728 FXS |
8.9633 EUR |
8.7354 EUR |
9.1819 EUR |
9.0764 EUR |
| 2024-01-31 |
9.3758 EUR |
18,822.8436 FXS |
9.7207 EUR |
8.8888 EUR |
9.7207 EUR |
8.9276 EUR |