Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
9.4445 EUR |
50,682.4736 FXS |
9.0459 EUR |
8.9840 EUR |
9.8486 EUR |
9.6705 EUR |
| 2024-01-29 |
9.0419 EUR |
14,491.0710 FXS |
9.2103 EUR |
8.8587 EUR |
9.2496 EUR |
9.1001 EUR |
| 2024-01-28 |
9.4056 EUR |
11,390.5846 FXS |
9.4425 EUR |
9.0140 EUR |
9.5623 EUR |
9.0850 EUR |
| 2024-01-27 |
9.5565 EUR |
13,243.7376 FXS |
9.4320 EUR |
9.3055 EUR |
9.7284 EUR |
9.4069 EUR |
| 2024-01-26 |
9.3276 EUR |
6,038.5870 FXS |
9.1790 EUR |
9.0963 EUR |
9.6100 EUR |
9.3904 EUR |
| 2024-01-25 |
9.0512 EUR |
5,542.6970 FXS |
9.3222 EUR |
8.7674 EUR |
9.4140 EUR |
9.0559 EUR |
| 2024-01-24 |
9.1385 EUR |
74,189.1925 FXS |
8.4326 EUR |
8.4326 EUR |
9.3832 EUR |
9.2796 EUR |
| 2024-01-23 |
8.3290 EUR |
5,670.7559 FXS |
8.6078 EUR |
7.9526 EUR |
8.7500 EUR |
8.4006 EUR |
| 2024-01-22 |
8.6760 EUR |
42,158.5615 FXS |
8.7173 EUR |
8.3709 EUR |
8.9999 EUR |
8.5658 EUR |
| 2024-01-21 |
8.6803 EUR |
9,671.6714 FXS |
8.3604 EUR |
8.3604 EUR |
8.8154 EUR |
8.7006 EUR |
| 2024-01-20 |
8.3127 EUR |
8,651.1825 FXS |
8.1595 EUR |
8.1595 EUR |
8.4429 EUR |
8.3408 EUR |
| 2024-01-19 |
7.8270 EUR |
8,830.3540 FXS |
8.0104 EUR |
7.6001 EUR |
8.1742 EUR |
8.1742 EUR |
| 2024-01-18 |
8.3459 EUR |
32,954.3639 FXS |
8.1921 EUR |
7.8332 EUR |
8.6577 EUR |
8.0350 EUR |
| 2024-01-17 |
8.1934 EUR |
6,429.1647 FXS |
8.3200 EUR |
8.1026 EUR |
8.3827 EUR |
8.1070 EUR |
| 2024-01-16 |
8.2757 EUR |
6,550.1010 FXS |
8.1145 EUR |
8.1145 EUR |
8.4517 EUR |
8.2899 EUR |
| 2024-01-15 |
8.1197 EUR |
9,427.8046 FXS |
8.1821 EUR |
8.0000 EUR |
8.2378 EUR |
8.1335 EUR |
| 2024-01-14 |
8.1853 EUR |
7,552.3674 FXS |
8.4948 EUR |
8.0057 EUR |
8.5305 EUR |
8.1040 EUR |
| 2024-01-13 |
8.2796 EUR |
15,185.2742 FXS |
8.0599 EUR |
7.9650 EUR |
8.5283 EUR |
8.4947 EUR |
| 2024-01-12 |
8.4808 EUR |
10,600.4784 FXS |
8.6394 EUR |
7.9638 EUR |
8.8561 EUR |
8.0964 EUR |
| 2024-01-11 |
8.9203 EUR |
36,975.7301 FXS |
8.0179 EUR |
7.9850 EUR |
9.9205 EUR |
8.6382 EUR |
| 2024-01-10 |
7.8452 EUR |
38,868.9412 FXS |
7.4655 EUR |
7.4655 EUR |
8.2641 EUR |
7.9640 EUR |
| 2024-01-09 |
7.2363 EUR |
22,308.1794 FXS |
7.3048 EUR |
6.4200 EUR |
7.3850 EUR |
7.3207 EUR |
| 2024-01-08 |
7.1025 EUR |
9,304.8171 FXS |
6.9020 EUR |
6.6300 EUR |
7.4653 EUR |
7.3733 EUR |
| 2024-01-07 |
7.3181 EUR |
3,327.5500 FXS |
7.4248 EUR |
6.9100 EUR |
7.5333 EUR |
6.9395 EUR |
| 2024-01-06 |
7.4308 EUR |
1,170.9908 FXS |
7.6248 EUR |
7.2190 EUR |
7.6612 EUR |
7.3596 EUR |
| 2024-01-05 |
7.5460 EUR |
8,438.7870 FXS |
7.8833 EUR |
7.2687 EUR |
7.8833 EUR |
7.6046 EUR |
| 2024-01-04 |
8.1372 EUR |
32,199.7912 FXS |
7.7155 EUR |
7.6666 EUR |
8.2933 EUR |
7.9864 EUR |
| 2024-01-03 |
8.0553 EUR |
7,813.3268 FXS |
8.3514 EUR |
6.6313 EUR |
8.9000 EUR |
7.9026 EUR |
| 2024-01-02 |
8.5057 EUR |
10,805.9747 FXS |
8.1685 EUR |
8.1484 EUR |
8.7500 EUR |
8.3700 EUR |
| 2024-01-01 |
8.0264 EUR |
1,884.4730 FXS |
7.8087 EUR |
7.7268 EUR |
8.1741 EUR |
8.1552 EUR |
| 2023-12-31 |
8.0029 EUR |
2,637.7002 FXS |
8.1774 EUR |
7.7492 EUR |
8.2891 EUR |
7.8025 EUR |
| 2023-12-30 |
8.2412 EUR |
4,540.8280 FXS |
8.2255 EUR |
8.0280 EUR |
8.4855 EUR |
8.1869 EUR |
| 2023-12-29 |
8.2355 EUR |
4,362.0454 FXS |
8.2221 EUR |
8.0183 EUR |
8.4929 EUR |
8.2474 EUR |
| 2023-12-28 |
8.4558 EUR |
34,700.8957 FXS |
8.3878 EUR |
7.9645 EUR |
8.8597 EUR |
8.2499 EUR |
| 2023-12-27 |
8.1614 EUR |
32,469.4089 FXS |
7.7737 EUR |
7.5500 EUR |
8.5210 EUR |
8.3427 EUR |
| 2023-12-26 |
7.6885 EUR |
14,251.4558 FXS |
7.6722 EUR |
7.4719 EUR |
7.9173 EUR |
7.7427 EUR |
| 2023-12-25 |
7.8421 EUR |
15,518.6356 FXS |
7.7946 EUR |
7.6897 EUR |
7.9505 EUR |
7.7365 EUR |
| 2023-12-24 |
7.9838 EUR |
10,007.4529 FXS |
8.0013 EUR |
7.6582 EUR |
8.0946 EUR |
7.7584 EUR |
| 2023-12-23 |
8.0397 EUR |
8,118.4132 FXS |
8.3049 EUR |
7.9061 EUR |
8.7500 EUR |
8.0387 EUR |
| 2023-12-22 |
8.0780 EUR |
22,643.8638 FXS |
7.8170 EUR |
7.6983 EUR |
8.4399 EUR |
8.3600 EUR |
| 2023-12-21 |
7.6520 EUR |
3,011.8973 FXS |
7.4890 EUR |
7.4890 EUR |
7.8485 EUR |
7.7501 EUR |
| 2023-12-20 |
7.6449 EUR |
13,359.5906 FXS |
7.4985 EUR |
6.6327 EUR |
7.8935 EUR |
7.5330 EUR |
| 2023-12-19 |
7.7017 EUR |
2,732.5230 FXS |
7.8334 EUR |
7.4337 EUR |
7.9896 EUR |
7.4450 EUR |
| 2023-12-18 |
7.5167 EUR |
12,693.3800 FXS |
7.8093 EUR |
7.3447 EUR |
8.4065 EUR |
7.8300 EUR |
| 2023-12-17 |
8.0281 EUR |
3,407.3375 FXS |
8.0763 EUR |
7.8711 EUR |
8.1642 EUR |
7.8711 EUR |
| 2023-12-16 |
8.1282 EUR |
7,983.6533 FXS |
7.8813 EUR |
7.8813 EUR |
8.2448 EUR |
8.1021 EUR |
| 2023-12-15 |
8.1996 EUR |
3,902.1834 FXS |
8.3523 EUR |
7.8825 EUR |
8.3523 EUR |
7.8837 EUR |
| 2023-12-14 |
8.4469 EUR |
18,850.4321 FXS |
8.2805 EUR |
8.2232 EUR |
8.5956 EUR |
8.3904 EUR |
| 2023-12-13 |
7.8889 EUR |
14,531.5708 FXS |
8.1238 EUR |
7.7705 EUR |
8.4054 EUR |
8.4054 EUR |
| 2023-12-12 |
8.1699 EUR |
15,249.7788 FXS |
8.0807 EUR |
7.8920 EUR |
8.3286 EUR |
8.1489 EUR |