Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4679 EUR |
30.0821 |
0.4525 EUR |
0.4525 EUR |
0.4527 EUR |
0.4527 EUR |
| 2025-01-07 |
0.4844 EUR |
137,433.3724 |
0.4983 EUR |
0.4510 EUR |
0.5200 EUR |
0.4531 EUR |
| 2025-01-06 |
0.4893 EUR |
47,591.7972 |
0.4787 EUR |
0.4751 EUR |
0.4969 EUR |
0.4898 EUR |
| 2025-01-05 |
0.4805 EUR |
75,095.4665 |
0.4694 EUR |
0.4678 EUR |
0.4970 EUR |
0.4779 EUR |
| 2025-01-04 |
0.4657 EUR |
102,833.6068 |
0.4675 EUR |
0.4603 EUR |
0.4718 EUR |
0.4679 EUR |
| 2025-01-03 |
0.4697 EUR |
65,769.2293 |
0.4569 EUR |
0.4435 EUR |
0.4742 EUR |
0.4711 EUR |
| 2025-01-02 |
0.4514 EUR |
57,009.3442 |
0.4459 EUR |
0.4394 EUR |
0.4607 EUR |
0.4568 EUR |
| 2025-01-01 |
0.4337 EUR |
34,426.6320 |
0.4330 EUR |
0.4284 EUR |
0.4459 EUR |
0.4422 EUR |
| 2024-12-31 |
0.4366 EUR |
47,680.0675 |
0.4305 EUR |
0.4245 EUR |
0.4446 EUR |
0.4303 EUR |
| 2024-12-30 |
0.4371 EUR |
62,556.4926 |
0.4442 EUR |
0.4237 EUR |
0.4633 EUR |
0.4442 EUR |
| 2024-12-29 |
0.4469 EUR |
277,908.4776 |
0.4599 EUR |
0.4350 EUR |
0.4680 EUR |
0.4367 EUR |
| 2024-12-28 |
0.4546 EUR |
303,271.4627 |
0.4436 EUR |
0.4372 EUR |
0.4667 EUR |
0.4536 EUR |
| 2024-12-27 |
0.4361 EUR |
48,793.5023 |
0.4232 EUR |
0.4178 EUR |
0.4435 EUR |
0.4404 EUR |
| 2024-12-26 |
0.4340 EUR |
62,815.7902 |
0.4599 EUR |
0.4229 EUR |
0.4599 EUR |
0.4276 EUR |
| 2024-12-25 |
0.4579 EUR |
45,939.7627 |
0.4625 EUR |
0.4491 EUR |
0.4684 EUR |
0.4491 EUR |
| 2024-12-24 |
0.4631 EUR |
103,834.5893 |
0.4498 EUR |
0.4498 EUR |
0.4754 EUR |
0.4611 EUR |
| 2024-12-23 |
0.4284 EUR |
21,408.2061 |
0.4251 EUR |
0.4200 EUR |
0.4416 EUR |
0.4375 EUR |
| 2024-12-22 |
0.4315 EUR |
245,630.2719 |
0.4220 EUR |
0.4206 EUR |
0.4502 EUR |
0.4290 EUR |
| 2024-12-21 |
0.4188 EUR |
75,426.7386 |
0.4201 EUR |
0.4091 EUR |
0.4408 EUR |
0.4143 EUR |
| 2024-12-20 |
0.3984 EUR |
86,413.2322 |
0.4137 EUR |
0.3800 EUR |
0.4274 EUR |
0.4238 EUR |
| 2024-12-19 |
0.4249 EUR |
71,875.3523 |
0.4326 EUR |
0.4074 EUR |
0.4556 EUR |
0.4201 EUR |
| 2024-12-18 |
0.4694 EUR |
59,054.9409 |
0.4770 EUR |
0.4380 EUR |
0.4770 EUR |
0.4380 EUR |
| 2024-12-17 |
0.4949 EUR |
82,582.4455 |
0.5002 EUR |
0.4830 EUR |
0.5053 EUR |
0.4889 EUR |
| 2024-12-16 |
0.5161 EUR |
104,387.2778 |
0.5379 EUR |
0.4974 EUR |
0.5383 EUR |
0.5134 EUR |
| 2024-12-15 |
0.5377 EUR |
333,827.2113 |
0.5152 EUR |
0.4999 EUR |
0.5661 EUR |
0.5329 EUR |
| 2024-12-14 |
0.5134 EUR |
147,600.6091 |
0.5384 EUR |
0.4930 EUR |
0.5384 EUR |
0.5006 EUR |
| 2024-12-13 |
0.5522 EUR |
965,633.3737 |
0.5380 EUR |
0.5130 EUR |
0.5932 EUR |
0.5330 EUR |
| 2024-12-12 |
0.5163 EUR |
123,748.1637 |
0.5060 EUR |
0.5037 EUR |
0.5300 EUR |
0.5165 EUR |
| 2024-12-11 |
0.4985 EUR |
107,593.9666 |
0.4834 EUR |
0.4600 EUR |
0.5157 EUR |
0.5030 EUR |
| 2024-12-10 |
0.4817 EUR |
195,190.9070 |
0.5167 EUR |
0.4464 EUR |
0.5167 EUR |
0.4869 EUR |
| 2024-12-09 |
0.5666 EUR |
92,184.0326 |
0.5997 EUR |
0.5391 EUR |
0.6061 EUR |
0.5391 EUR |
| 2024-12-08 |
0.5893 EUR |
82,253.0402 |
0.6030 EUR |
0.5829 EUR |
0.6030 EUR |
0.5933 EUR |
| 2024-12-07 |
0.6033 EUR |
17,963.6335 |
0.6107 EUR |
0.5890 EUR |
0.6107 EUR |
0.6013 EUR |
| 2024-12-06 |
0.6015 EUR |
86,976.7846 |
0.5992 EUR |
0.5768 EUR |
0.6132 EUR |
0.6064 EUR |
| 2024-12-05 |
0.6162 EUR |
186,310.8734 |
0.6094 EUR |
0.5855 EUR |
0.6655 EUR |
0.6044 EUR |
| 2024-12-04 |
0.5961 EUR |
304,776.4869 |
0.5836 EUR |
0.5688 EUR |
0.6188 EUR |
0.6001 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 |