Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-22 |
5.0746 EUR |
7,564.2254 FXS |
5.0824 EUR |
5.0000 EUR |
5.1840 EUR |
5.0692 EUR |
| 2023-10-21 |
5.1104 EUR |
3,974.8161 FXS |
4.9774 EUR |
4.9774 EUR |
5.1973 EUR |
5.0945 EUR |
| 2023-10-20 |
5.0272 EUR |
4,701.5725 FXS |
5.0001 EUR |
4.9644 EUR |
5.1065 EUR |
4.9959 EUR |
| 2023-10-19 |
5.0345 EUR |
506.4737 FXS |
5.0882 EUR |
4.9367 EUR |
5.0882 EUR |
4.9435 EUR |
| 2023-10-18 |
5.1068 EUR |
817.6105 FXS |
5.1660 EUR |
5.0352 EUR |
5.2196 EUR |
5.0386 EUR |
| 2023-10-17 |
5.3297 EUR |
1,117.6382 FXS |
5.4206 EUR |
5.1877 EUR |
5.4215 EUR |
5.2004 EUR |
| 2023-10-16 |
5.4228 EUR |
8,378.1220 FXS |
5.5973 EUR |
5.3339 EUR |
5.5973 EUR |
5.4580 EUR |
| 2023-10-15 |
5.5314 EUR |
2,839.3279 FXS |
5.5163 EUR |
5.4678 EUR |
5.6357 EUR |
5.5930 EUR |
| 2023-10-14 |
5.4583 EUR |
3,270.1720 FXS |
5.4151 EUR |
5.3592 EUR |
5.5275 EUR |
5.5275 EUR |
| 2023-10-13 |
5.2806 EUR |
11,168.8882 FXS |
5.2403 EUR |
5.1137 EUR |
5.4648 EUR |
5.4284 EUR |
| 2023-10-12 |
5.3187 EUR |
56,100.0506 FXS |
5.0352 EUR |
5.0352 EUR |
5.5266 EUR |
5.4167 EUR |
| 2023-10-11 |
5.0173 EUR |
8,776.6165 FXS |
4.9108 EUR |
4.8802 EUR |
5.1276 EUR |
5.0096 EUR |
| 2023-10-10 |
4.9421 EUR |
1,713.2997 FXS |
4.9122 EUR |
4.8892 EUR |
4.9990 EUR |
4.9794 EUR |
| 2023-10-09 |
5.0429 EUR |
6,745.2289 FXS |
5.1214 EUR |
4.9000 EUR |
5.1607 EUR |
4.9232 EUR |
| 2023-10-08 |
5.1273 EUR |
815.2966 FXS |
5.1471 EUR |
5.1230 EUR |
5.2158 EUR |
5.1327 EUR |
| 2023-10-07 |
5.2412 EUR |
5,358.6029 FXS |
5.1358 EUR |
5.1266 EUR |
5.2572 EUR |
5.2252 EUR |
| 2023-10-06 |
5.0613 EUR |
10,049.8384 FXS |
5.0015 EUR |
5.0015 EUR |
5.1369 EUR |
5.1282 EUR |
| 2023-10-05 |
5.1509 EUR |
8,042.1997 FXS |
5.3002 EUR |
4.9567 EUR |
5.3690 EUR |
5.0005 EUR |
| 2023-10-04 |
5.3466 EUR |
12,031.4653 FXS |
5.1970 EUR |
5.1557 EUR |
5.4914 EUR |
5.3377 EUR |
| 2023-10-03 |
5.1983 EUR |
5,474.8159 FXS |
5.1888 EUR |
5.1384 EUR |
5.3411 EUR |
5.3021 EUR |
| 2023-10-02 |
5.2630 EUR |
4,131.0306 FXS |
5.5467 EUR |
5.0825 EUR |
5.5467 EUR |
5.1631 EUR |
| 2023-10-01 |
5.4281 EUR |
30,320.4424 FXS |
5.2294 EUR |
5.1951 EUR |
5.6000 EUR |
5.5753 EUR |
| 2023-09-30 |
5.4243 EUR |
7,891.6837 FXS |
5.4089 EUR |
5.2142 EUR |
5.5714 EUR |
5.2142 EUR |
| 2023-09-29 |
5.6489 EUR |
5,447.3640 FXS |
5.6525 EUR |
5.3890 EUR |
5.7586 EUR |
5.4126 EUR |
| 2023-09-28 |
5.6251 EUR |
3,675.0146 FXS |
5.5300 EUR |
5.4898 EUR |
5.7000 EUR |
5.6147 EUR |
| 2023-09-27 |
5.5685 EUR |
2,269.2761 FXS |
5.5873 EUR |
5.4379 EUR |
5.6888 EUR |
5.4401 EUR |
| 2023-09-26 |
5.4469 EUR |
17,872.8961 FXS |
5.3117 EUR |
5.3117 EUR |
5.6100 EUR |
5.5794 EUR |
| 2023-09-25 |
5.2865 EUR |
18,312.1357 FXS |
5.0160 EUR |
5.0000 EUR |
5.3515 EUR |
5.3093 EUR |
| 2023-09-24 |
5.1048 EUR |
2,209.3408 FXS |
5.0426 EUR |
5.0299 EUR |
5.1161 EUR |
5.0745 EUR |
| 2023-09-23 |
5.1399 EUR |
843.0281 FXS |
5.1411 EUR |
5.0587 EUR |
5.1582 EUR |
5.0850 EUR |
| 2023-09-22 |
5.1032 EUR |
1,510.8850 FXS |
5.0477 EUR |
4.9977 EUR |
5.1301 EUR |
5.1116 EUR |
| 2023-09-21 |
5.0215 EUR |
7,178.1503 FXS |
4.9676 EUR |
4.9246 EUR |
5.0632 EUR |
5.0252 EUR |
| 2023-09-20 |
4.8722 EUR |
4,661.3566 FXS |
4.9742 EUR |
4.7895 EUR |
5.0055 EUR |
4.9020 EUR |
| 2023-09-19 |
5.0319 EUR |
4,863.9226 FXS |
5.0800 EUR |
4.9272 EUR |
5.1064 EUR |
4.9542 EUR |
| 2023-09-18 |
5.0072 EUR |
760.2481 FXS |
4.9610 EUR |
4.9441 EUR |
5.0516 EUR |
4.9936 EUR |
| 2023-09-17 |
4.9413 EUR |
272.1133 FXS |
4.9451 EUR |
4.8708 EUR |
4.9787 EUR |
4.8791 EUR |
| 2023-09-16 |
5.0803 EUR |
190.6824 FXS |
5.0344 EUR |
5.0344 EUR |
5.1137 EUR |
5.0590 EUR |
| 2023-09-15 |
5.0133 EUR |
1,069.4112 FXS |
5.0821 EUR |
4.9677 EUR |
5.0899 EUR |
5.0379 EUR |
| 2023-09-14 |
5.0256 EUR |
1,579.2965 FXS |
4.9494 EUR |
4.9239 EUR |
5.0780 EUR |
5.0525 EUR |
| 2023-09-13 |
4.8813 EUR |
810.4251 FXS |
4.7366 EUR |
4.7144 EUR |
5.0027 EUR |
4.9822 EUR |
| 2023-09-12 |
4.7879 EUR |
879.2648 FXS |
4.7154 EUR |
4.6969 EUR |
4.8440 EUR |
4.7528 EUR |
| 2023-09-11 |
4.6863 EUR |
12,406.5994 FXS |
4.7081 EUR |
4.6012 EUR |
4.7479 EUR |
4.6559 EUR |
| 2023-09-10 |
4.8839 EUR |
4,262.4578 FXS |
5.0154 EUR |
4.7659 EUR |
5.0154 EUR |
4.7659 EUR |
| 2023-09-09 |
5.1019 EUR |
717.8152 FXS |
5.1144 EUR |
5.0556 EUR |
5.1243 EUR |
5.0603 EUR |
| 2023-09-08 |
5.0926 EUR |
3,216.1584 FXS |
5.2718 EUR |
5.0424 EUR |
5.3136 EUR |
5.0621 EUR |
| 2023-09-07 |
5.2334 EUR |
1,015.7668 FXS |
5.1585 EUR |
5.1287 EUR |
5.2876 EUR |
5.2712 EUR |
| 2023-09-06 |
5.1734 EUR |
487.5657 FXS |
5.1315 EUR |
5.0887 EUR |
5.2132 EUR |
5.2132 EUR |
| 2023-09-05 |
5.1364 EUR |
2,495.5162 FXS |
5.1439 EUR |
5.0730 EUR |
5.1678 EUR |
5.0881 EUR |
| 2023-09-04 |
5.1263 EUR |
2,577.0847 FXS |
5.0452 EUR |
5.0452 EUR |
5.1993 EUR |
5.1033 EUR |
| 2023-09-03 |
5.0602 EUR |
1,543.3931 FXS |
5.2079 EUR |
4.9779 EUR |
5.2533 EUR |
5.0291 EUR |