Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.5836 EUR |
258,951.3713 |
0.5836 EUR |
0.5688 EUR |
0.6128 EUR |
0.5995 EUR |
| 2024-12-03 |
0.5609 EUR |
276,380.0322 |
0.5730 EUR |
0.5257 EUR |
0.5947 EUR |
0.5860 EUR |
| 2024-12-02 |
0.5528 EUR |
137,941.5296 |
0.5756 EUR |
0.5367 EUR |
0.5772 EUR |
0.5662 EUR |
| 2024-12-01 |
0.5718 EUR |
102,852.5313 |
0.5734 EUR |
0.5614 EUR |
0.5789 EUR |
0.5663 EUR |
| 2024-11-30 |
0.5798 EUR |
124,564.8076 |
0.5789 EUR |
0.5640 EUR |
0.5847 EUR |
0.5776 EUR |
| 2024-11-29 |
0.5724 EUR |
197,131.9180 |
0.5730 EUR |
0.5600 EUR |
0.5837 EUR |
0.5809 EUR |
| 2024-11-28 |
0.5919 EUR |
580,977.9925 |
0.5650 EUR |
0.5650 EUR |
0.6470 EUR |
0.5797 EUR |
| 2024-11-27 |
0.5458 EUR |
73,927.8283 |
0.5547 EUR |
0.5318 EUR |
0.5580 EUR |
0.5503 EUR |
| 2024-11-26 |
0.5591 EUR |
811,750.6003 |
0.5344 EUR |
0.5071 EUR |
0.6031 EUR |
0.5400 EUR |
| 2024-11-25 |
0.5194 EUR |
223,737.0088 |
0.5066 EUR |
0.4950 EUR |
0.5386 EUR |
0.5140 EUR |
| 2024-11-24 |
0.4987 EUR |
302,720.8797 |
0.4756 EUR |
0.4600 EUR |
0.5227 EUR |
0.5070 EUR |
| 2024-11-23 |
0.4743 EUR |
167,334.3441 |
0.4653 EUR |
0.4587 EUR |
0.4897 EUR |
0.4742 EUR |
| 2024-11-22 |
0.4542 EUR |
123,214.1130 |
0.4551 EUR |
0.4431 EUR |
0.4641 EUR |
0.4641 EUR |
| 2024-11-21 |
0.4424 EUR |
87,977.0632 |
0.4390 EUR |
0.4215 EUR |
0.4543 EUR |
0.4492 EUR |
| 2024-11-20 |
0.4548 EUR |
97,999.6761 |
0.4656 EUR |
0.4310 EUR |
0.4656 EUR |
0.4428 EUR |
| 2024-11-19 |
0.4739 EUR |
365,568.9634 |
0.4542 EUR |
0.4467 EUR |
0.5000 EUR |
0.4663 EUR |
| 2024-11-18 |
0.4487 EUR |
197,497.5614 |
0.4250 EUR |
0.4206 EUR |
0.4596 EUR |
0.4510 EUR |
| 2024-11-17 |
0.4393 EUR |
73,278.1401 |
0.4422 EUR |
0.4164 EUR |
0.4464 EUR |
0.4166 EUR |
| 2024-11-16 |
0.4353 EUR |
85,514.9155 |
0.4217 EUR |
0.4210 EUR |
0.4461 EUR |
0.4461 EUR |
| 2024-11-15 |
0.4095 EUR |
73,268.8475 |
0.4031 EUR |
0.3921 EUR |
0.4209 EUR |
0.4191 EUR |
| 2024-11-14 |
0.4072 EUR |
94,497.0486 |
0.4185 EUR |
0.3963 EUR |
0.4385 EUR |
0.4039 EUR |
| 2024-11-13 |
0.4267 EUR |
198,127.8449 |
0.4315 EUR |
0.3894 EUR |
0.4729 EUR |
0.4056 EUR |
| 2024-11-12 |
0.4157 EUR |
196,082.0959 |
0.4107 EUR |
0.3811 EUR |
0.4339 EUR |
0.4315 EUR |
| 2024-11-11 |
0.3990 EUR |
157,792.2069 |
0.3961 EUR |
0.3836 EUR |
0.4115 EUR |
0.4097 EUR |
| 2024-11-10 |
0.3805 EUR |
79,732.4399 |
0.3783 EUR |
0.3752 EUR |
0.3982 EUR |
0.3973 EUR |
| 2024-11-09 |
0.3698 EUR |
18,203.4661 |
0.3683 EUR |
0.3621 EUR |
0.3729 EUR |
0.3724 EUR |
| 2024-11-08 |
0.3612 EUR |
30,117.4498 |
0.3648 EUR |
0.3560 EUR |
0.3668 EUR |
0.3655 EUR |
| 2024-11-07 |
0.3583 EUR |
63,672.9363 |
0.3583 EUR |
0.3476 EUR |
0.3629 EUR |
0.3605 EUR |
| 2024-11-06 |
0.3475 EUR |
86,718.7304 |
0.3350 EUR |
0.3350 EUR |
0.3548 EUR |
0.3524 EUR |
| 2024-11-05 |
0.3250 EUR |
4,591.2874 |
0.3199 EUR |
0.3199 EUR |
0.3276 EUR |
0.3238 EUR |
| 2024-11-04 |
0.3271 EUR |
15,715.8110 |
0.3309 EUR |
0.3129 EUR |
0.3338 EUR |
0.3129 EUR |
| 2024-11-03 |
0.3262 EUR |
36,974.7126 |
0.3395 EUR |
0.3200 EUR |
0.3395 EUR |
0.3250 EUR |
| 2024-11-02 |
0.3403 EUR |
6,746.7459 |
0.3418 EUR |
0.3358 EUR |
0.3441 EUR |
0.3371 EUR |
| 2024-11-01 |
0.3427 EUR |
12,827.8964 |
0.3403 EUR |
0.3374 EUR |
0.3498 EUR |
0.3411 EUR |
| 2024-10-31 |
0.3476 EUR |
10,022.0784 |
0.3552 EUR |
0.3427 EUR |
0.3552 EUR |
0.3455 EUR |
| 2024-10-30 |
0.3618 EUR |
47,759.4956 |
0.3626 EUR |
0.3565 EUR |
0.3668 EUR |
0.3582 EUR |
| 2024-10-29 |
0.3618 EUR |
15,509.6141 |
0.3589 EUR |
0.3588 EUR |
0.3693 EUR |
0.3645 EUR |
| 2024-10-28 |
0.3488 EUR |
23,400.6757 |
0.3504 EUR |
0.3447 EUR |
0.3576 EUR |
0.3576 EUR |
| 2024-10-27 |
0.3509 EUR |
10,106.2424 |
0.3486 EUR |
0.3474 EUR |
0.3549 EUR |
0.3549 EUR |
| 2024-10-26 |
0.3488 EUR |
10,029.3051 |
0.3474 EUR |
0.3444 EUR |
0.3514 EUR |
0.3512 EUR |
| 2024-10-25 |
0.3641 EUR |
58,035.1086 |
0.3683 EUR |
0.3600 EUR |
0.3683 EUR |
0.3630 EUR |
| 2024-10-24 |
0.3684 EUR |
85,497.6374 |
0.3719 EUR |
0.3649 EUR |
0.3726 EUR |
0.3696 EUR |
| 2024-10-23 |
0.3736 EUR |
27,917.4523 |
0.3798 EUR |
0.3631 EUR |
0.3806 EUR |
0.3703 EUR |
| 2024-10-22 |
0.3803 EUR |
28,530.0029 |
0.3844 EUR |
0.3771 EUR |
0.3844 EUR |
0.3833 EUR |
| 2024-10-21 |
0.3925 EUR |
59,873.0366 |
0.4000 EUR |
0.3838 EUR |
0.4039 EUR |
0.3890 EUR |
| 2024-10-20 |
0.3889 EUR |
20,100.6440 |
0.3898 EUR |
0.3853 EUR |
0.3923 EUR |
0.3907 EUR |
| 2024-10-19 |
0.3882 EUR |
17,863.0181 |
0.3895 EUR |
0.3857 EUR |
0.3919 EUR |
0.3904 EUR |
| 2024-10-18 |
0.3846 EUR |
13,041.1535 |
0.3824 EUR |
0.3824 EUR |
0.3880 EUR |
0.3840 EUR |
| 2024-10-17 |
0.3798 EUR |
103,234.0821 |
0.3854 EUR |
0.3773 EUR |
0.3858 EUR |
0.3807 EUR |
| 2024-10-16 |
0.3872 EUR |
49,859.5972 |
0.3899 EUR |
0.3843 EUR |
0.3945 EUR |
0.3872 EUR |