Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
8.3102 EUR |
21,191.6550 FXS |
8.5544 EUR |
7.8032 EUR |
8.8890 EUR |
8.3477 EUR |
| 2023-12-10 |
8.5280 EUR |
768.9999 FXS |
8.4242 EUR |
8.3762 EUR |
8.7700 EUR |
8.3896 EUR |
| 2023-12-09 |
8.4164 EUR |
6,406.1577 FXS |
8.2838 EUR |
8.0237 EUR |
8.7185 EUR |
8.2319 EUR |
| 2023-12-08 |
8.2847 EUR |
17,816.5353 FXS |
8.3507 EUR |
8.1825 EUR |
8.4305 EUR |
8.2216 EUR |
| 2023-12-07 |
8.2373 EUR |
31,254.5705 FXS |
7.7120 EUR |
7.6531 EUR |
8.6577 EUR |
8.2871 EUR |
| 2023-12-06 |
7.8335 EUR |
30,486.5539 FXS |
8.0646 EUR |
7.5348 EUR |
8.2222 EUR |
7.6093 EUR |
| 2023-12-05 |
7.9821 EUR |
21,639.8198 FXS |
8.0374 EUR |
7.8138 EUR |
8.2628 EUR |
8.0996 EUR |
| 2023-12-04 |
8.0083 EUR |
29,727.3352 FXS |
7.6971 EUR |
7.5539 EUR |
8.2998 EUR |
8.0014 EUR |
| 2023-12-03 |
7.3620 EUR |
7,762.9664 FXS |
7.3000 EUR |
7.1334 EUR |
7.7176 EUR |
7.6081 EUR |
| 2023-12-02 |
7.1879 EUR |
16,674.4867 FXS |
7.1297 EUR |
7.0289 EUR |
7.3157 EUR |
7.2400 EUR |
| 2023-12-01 |
7.0311 EUR |
79,430.3901 FXS |
6.6274 EUR |
6.6274 EUR |
7.2876 EUR |
7.0965 EUR |
| 2023-11-30 |
6.5576 EUR |
4,062.9094 FXS |
6.4387 EUR |
6.4387 EUR |
6.6147 EUR |
6.5427 EUR |
| 2023-11-29 |
6.4637 EUR |
2,076.2888 FXS |
6.3739 EUR |
6.3739 EUR |
6.5939 EUR |
6.4637 EUR |
| 2023-11-28 |
6.4723 EUR |
8,079.6798 FXS |
6.6422 EUR |
6.3508 EUR |
6.6568 EUR |
6.3789 EUR |
| 2023-11-27 |
6.5895 EUR |
10,125.3706 FXS |
6.6737 EUR |
6.4612 EUR |
6.7764 EUR |
6.6180 EUR |
| 2023-11-26 |
6.6448 EUR |
8,588.2164 FXS |
6.7876 EUR |
6.4937 EUR |
6.7996 EUR |
6.6698 EUR |
| 2023-11-25 |
6.7851 EUR |
7,641.9449 FXS |
6.7877 EUR |
6.6954 EUR |
6.8762 EUR |
6.7628 EUR |
| 2023-11-24 |
6.7530 EUR |
16,062.7049 FXS |
6.6571 EUR |
6.5829 EUR |
6.8844 EUR |
6.8091 EUR |
| 2023-11-23 |
6.6116 EUR |
9,630.3943 FXS |
6.6191 EUR |
6.5009 EUR |
6.7053 EUR |
6.5973 EUR |
| 2023-11-22 |
6.4477 EUR |
15,017.3802 FXS |
6.0000 EUR |
5.9499 EUR |
6.8169 EUR |
6.6312 EUR |
| 2023-11-21 |
6.2704 EUR |
6,833.8384 FXS |
6.6456 EUR |
5.9420 EUR |
6.7444 EUR |
6.0571 EUR |
| 2023-11-20 |
6.8401 EUR |
5,681.3735 FXS |
6.6598 EUR |
6.6406 EUR |
6.9583 EUR |
6.7106 EUR |
| 2023-11-19 |
6.6381 EUR |
5,547.2011 FXS |
6.5209 EUR |
6.4617 EUR |
6.7343 EUR |
6.6911 EUR |
| 2023-11-18 |
6.4447 EUR |
1,253.9706 FXS |
6.5500 EUR |
6.3187 EUR |
6.6057 EUR |
6.5218 EUR |
| 2023-11-17 |
6.7234 EUR |
12,839.3284 FXS |
6.8989 EUR |
6.4605 EUR |
7.0964 EUR |
6.6407 EUR |
| 2023-11-16 |
7.1295 EUR |
6,152.9298 FXS |
7.3541 EUR |
6.8234 EUR |
7.3804 EUR |
6.8863 EUR |
| 2023-11-15 |
7.3208 EUR |
23,418.2499 FXS |
6.8794 EUR |
6.8429 EUR |
7.5747 EUR |
7.3786 EUR |
| 2023-11-14 |
6.9064 EUR |
77,453.3013 FXS |
6.7563 EUR |
6.3872 EUR |
7.2771 EUR |
6.8297 EUR |
| 2023-11-13 |
7.0711 EUR |
177,633.9431 FXS |
6.4395 EUR |
6.2114 EUR |
7.6800 EUR |
6.8236 EUR |
| 2023-11-12 |
6.3728 EUR |
6,652.6166 FXS |
6.3434 EUR |
6.1160 EUR |
6.4858 EUR |
6.4322 EUR |
| 2023-11-11 |
6.4319 EUR |
11,143.8782 FXS |
6.5752 EUR |
6.2311 EUR |
6.6385 EUR |
6.3346 EUR |
| 2023-11-10 |
6.4995 EUR |
25,295.5644 FXS |
6.1732 EUR |
6.1368 EUR |
6.8750 EUR |
6.5667 EUR |
| 2023-11-09 |
5.9029 EUR |
23,706.8937 FXS |
5.9109 EUR |
5.1281 EUR |
6.2276 EUR |
5.9439 EUR |
| 2023-11-08 |
5.8673 EUR |
17,459.4527 FXS |
5.8111 EUR |
5.7821 EUR |
6.0818 EUR |
5.9051 EUR |
| 2023-11-07 |
5.9822 EUR |
9,378.0274 FXS |
6.1727 EUR |
5.7929 EUR |
6.1727 EUR |
5.8229 EUR |
| 2023-11-06 |
6.1629 EUR |
10,544.5705 FXS |
6.0854 EUR |
5.9237 EUR |
6.3629 EUR |
6.2233 EUR |
| 2023-11-05 |
6.0682 EUR |
9,465.8600 FXS |
6.1344 EUR |
5.9402 EUR |
6.2133 EUR |
6.0084 EUR |
| 2023-11-04 |
5.9757 EUR |
8,579.3987 FXS |
5.7692 EUR |
5.7441 EUR |
6.1605 EUR |
6.1449 EUR |
| 2023-11-03 |
5.7638 EUR |
8,089.6031 FXS |
5.8407 EUR |
5.6477 EUR |
5.8955 EUR |
5.8070 EUR |
| 2023-11-02 |
5.8970 EUR |
27,138.1229 FXS |
5.7337 EUR |
5.6831 EUR |
6.0606 EUR |
5.8956 EUR |
| 2023-11-01 |
5.5557 EUR |
14,890.4856 FXS |
5.4983 EUR |
5.3724 EUR |
5.7550 EUR |
5.7213 EUR |
| 2023-10-31 |
5.5652 EUR |
13,402.8209 FXS |
5.6645 EUR |
5.3881 EUR |
5.7655 EUR |
5.5011 EUR |
| 2023-10-30 |
5.7335 EUR |
6,640.7051 FXS |
5.7990 EUR |
5.6018 EUR |
5.8220 EUR |
5.6574 EUR |
| 2023-10-29 |
5.7829 EUR |
11,738.0583 FXS |
5.7488 EUR |
5.6990 EUR |
5.8186 EUR |
5.8140 EUR |
| 2023-10-28 |
5.7351 EUR |
10,172.9051 FXS |
5.5634 EUR |
5.5634 EUR |
5.8187 EUR |
5.7570 EUR |
| 2023-10-27 |
5.4945 EUR |
13,618.2049 FXS |
5.5746 EUR |
5.4367 EUR |
5.5789 EUR |
5.5268 EUR |
| 2023-10-26 |
5.7360 EUR |
10,394.8900 FXS |
5.6935 EUR |
5.4410 EUR |
5.8805 EUR |
5.6229 EUR |
| 2023-10-25 |
5.5595 EUR |
20,286.1351 FXS |
5.3717 EUR |
5.3694 EUR |
5.7500 EUR |
5.6030 EUR |
| 2023-10-24 |
5.4172 EUR |
23,393.1979 FXS |
5.3429 EUR |
5.2481 EUR |
5.6152 EUR |
5.4270 EUR |
| 2023-10-23 |
5.2352 EUR |
27,356.5131 FXS |
5.0990 EUR |
5.0854 EUR |
5.3777 EUR |
5.3573 EUR |