Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.4488 EUR |
157,064.2030 |
0.4530 EUR |
0.4418 EUR |
0.4563 EUR |
0.4547 EUR |
| 2023-03-31 |
0.4371 EUR |
89,360.1404 |
0.4380 EUR |
0.4172 EUR |
0.4500 EUR |
0.4487 EUR |
| 2023-03-30 |
0.4360 EUR |
168,462.2067 |
0.4373 EUR |
0.4203 EUR |
0.4563 EUR |
0.4356 EUR |
| 2023-03-29 |
0.4237 EUR |
30,187.7735 |
0.4201 EUR |
0.4133 EUR |
0.4288 EUR |
0.4283 EUR |
| 2023-03-28 |
0.4073 EUR |
38,650.1367 |
0.4019 EUR |
0.3967 EUR |
0.4163 EUR |
0.4142 EUR |
| 2023-03-27 |
0.4073 EUR |
97,863.3041 |
0.4280 EUR |
0.3955 EUR |
0.4280 EUR |
0.4057 EUR |
| 2023-03-26 |
0.4275 EUR |
13,686.1733 |
0.4270 EUR |
0.4237 EUR |
0.4325 EUR |
0.4279 EUR |
| 2023-03-25 |
0.4294 EUR |
129,937.5976 |
0.4363 EUR |
0.4244 EUR |
0.4370 EUR |
0.4262 EUR |
| 2023-03-24 |
0.4410 EUR |
103,712.7316 |
0.4328 EUR |
0.4201 EUR |
0.4575 EUR |
0.4329 EUR |
| 2023-03-23 |
0.4292 EUR |
146,911.9271 |
0.4106 EUR |
0.4095 EUR |
0.4414 EUR |
0.4319 EUR |
| 2023-03-22 |
0.4199 EUR |
124,598.0131 |
0.4282 EUR |
0.4018 EUR |
0.4413 EUR |
0.4108 EUR |
| 2023-03-21 |
0.4215 EUR |
325,871.9358 |
0.4430 EUR |
0.4125 EUR |
0.4430 EUR |
0.4307 EUR |
| 2023-03-20 |
0.4831 EUR |
556,746.0355 |
0.4640 EUR |
0.4462 EUR |
0.5245 EUR |
0.4497 EUR |
| 2023-03-19 |
0.4480 EUR |
30,719.6391 |
0.4410 EUR |
0.4345 EUR |
0.4639 EUR |
0.4626 EUR |
| 2023-03-18 |
0.4507 EUR |
219,539.4141 |
0.4499 EUR |
0.4376 EUR |
0.4611 EUR |
0.4420 EUR |
| 2023-03-17 |
0.4451 EUR |
69,529.9544 |
0.4344 EUR |
0.4297 EUR |
0.4548 EUR |
0.4546 EUR |
| 2023-03-16 |
0.4289 EUR |
22,997.8846 |
0.4308 EUR |
0.4229 EUR |
0.4322 EUR |
0.4302 EUR |
| 2023-03-15 |
0.4289 EUR |
50,037.6808 |
0.4351 EUR |
0.4094 EUR |
0.4446 EUR |
0.4203 EUR |
| 2023-03-14 |
0.4346 EUR |
239,503.7517 |
0.4200 EUR |
0.4125 EUR |
0.4474 EUR |
0.4364 EUR |
| 2023-03-13 |
0.4017 EUR |
213,586.9475 |
0.3984 EUR |
0.3770 EUR |
0.4163 EUR |
0.4163 EUR |
| 2023-03-12 |
0.3743 EUR |
58,817.4968 |
0.3741 EUR |
0.3593 EUR |
0.3911 EUR |
0.3911 EUR |
| 2023-03-11 |
0.3682 EUR |
36,219.0681 |
0.3735 EUR |
0.3570 EUR |
0.3842 EUR |
0.3661 EUR |
| 2023-03-10 |
0.3648 EUR |
91,740.5977 |
0.3710 EUR |
0.3511 EUR |
0.3729 EUR |
0.3714 EUR |
| 2023-03-09 |
0.3936 EUR |
102,798.1747 |
0.4008 EUR |
0.3695 EUR |
0.4069 EUR |
0.3716 EUR |
| 2023-03-08 |
0.4094 EUR |
41,452.7063 |
0.4206 EUR |
0.4026 EUR |
0.4208 EUR |
0.4029 EUR |
| 2023-03-07 |
0.4184 EUR |
18,123.4609 |
0.4306 EUR |
0.4090 EUR |
0.4306 EUR |
0.4139 EUR |
| 2023-03-06 |
0.4250 EUR |
28,449.3106 |
0.4385 EUR |
0.4185 EUR |
0.4385 EUR |
0.4301 EUR |
| 2023-03-05 |
0.4394 EUR |
17,699.0781 |
0.4421 EUR |
0.4355 EUR |
0.4452 EUR |
0.4399 EUR |
| 2023-03-04 |
0.4501 EUR |
96,789.2616 |
0.4458 EUR |
0.4343 EUR |
0.4607 EUR |
0.4442 EUR |
| 2023-03-03 |
0.4407 EUR |
406,092.4149 |
0.4726 EUR |
0.4313 EUR |
0.4809 EUR |
0.4391 EUR |
| 2023-03-02 |
0.4705 EUR |
118,451.0714 |
0.4969 EUR |
0.4623 EUR |
0.4969 EUR |
0.4739 EUR |
| 2023-03-01 |
0.4989 EUR |
85,975.6793 |
0.4837 EUR |
0.4837 EUR |
0.5136 EUR |
0.4975 EUR |
| 2023-02-28 |
0.4924 EUR |
312,914.1515 |
0.5001 EUR |
0.4800 EUR |
0.5063 EUR |
0.4830 EUR |
| 2023-02-27 |
0.5009 EUR |
173,111.5043 |
0.5108 EUR |
0.4939 EUR |
0.5131 EUR |
0.4999 EUR |
| 2023-02-26 |
0.5181 EUR |
311,709.7809 |
0.5286 EUR |
0.5028 EUR |
0.5360 EUR |
0.5208 EUR |
| 2023-02-25 |
0.5467 EUR |
1,093,604.3513 |
0.6100 EUR |
0.5075 EUR |
0.6138 EUR |
0.5331 EUR |
| 2023-02-24 |
0.6385 EUR |
5,382,547.4263 |
0.5344 EUR |
0.5344 EUR |
0.7086 EUR |
0.5932 EUR |
| 2023-02-23 |
0.5311 EUR |
114,644.2820 |
0.5373 EUR |
0.5188 EUR |
0.5377 EUR |
0.5323 EUR |
| 2023-02-22 |
0.5298 EUR |
304,604.3278 |
0.5298 EUR |
0.5078 EUR |
0.5550 EUR |
0.5364 EUR |
| 2023-02-21 |
0.5133 EUR |
518,424.4326 |
0.5064 EUR |
0.4922 EUR |
0.5425 EUR |
0.5286 EUR |
| 2023-02-20 |
0.5023 EUR |
385,478.8998 |
0.4820 EUR |
0.4683 EUR |
0.5250 EUR |
0.5077 EUR |
| 2023-02-19 |
0.4769 EUR |
268,912.1855 |
0.4684 EUR |
0.4614 EUR |
0.4848 EUR |
0.4816 EUR |
| 2023-02-18 |
0.4653 EUR |
50,595.5298 |
0.4732 EUR |
0.4617 EUR |
0.4752 EUR |
0.4674 EUR |
| 2023-02-17 |
0.4664 EUR |
86,174.1595 |
0.4455 EUR |
0.4455 EUR |
0.4734 EUR |
0.4734 EUR |
| 2023-02-16 |
0.4627 EUR |
135,349.1492 |
0.4585 EUR |
0.4473 EUR |
0.4777 EUR |
0.4502 EUR |
| 2023-02-15 |
0.4454 EUR |
127,125.2659 |
0.4267 EUR |
0.4249 EUR |
0.4593 EUR |
0.4585 EUR |
| 2023-02-14 |
0.4149 EUR |
51,844.1701 |
0.4156 EUR |
0.4024 EUR |
0.4268 EUR |
0.4231 EUR |
| 2023-02-13 |
0.4193 EUR |
39,246.7045 |
0.4368 EUR |
0.4028 EUR |
0.4382 EUR |
0.4197 EUR |
| 2023-02-12 |
0.4452 EUR |
23,976.9740 |
0.4445 EUR |
0.4368 EUR |
0.4529 EUR |
0.4413 EUR |
| 2023-02-11 |
0.4395 EUR |
11,074.0940 |
0.4411 EUR |
0.4362 EUR |
0.4446 EUR |
0.4404 EUR |