Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.3260 EUR |
51,656.9713 |
0.3348 EUR |
0.3183 EUR |
0.3361 EUR |
0.3278 EUR |
| 2022-12-21 |
0.3346 EUR |
99,907.9011 |
0.3324 EUR |
0.3298 EUR |
0.3423 EUR |
0.3346 EUR |
| 2022-12-20 |
0.3276 EUR |
89,879.6838 |
0.3156 EUR |
0.3128 EUR |
0.3337 EUR |
0.3321 EUR |
| 2022-12-19 |
0.3276 EUR |
119,281.5590 |
0.3320 EUR |
0.3110 EUR |
0.3404 EUR |
0.3145 EUR |
| 2022-12-18 |
0.3337 EUR |
101,377.1140 |
0.3311 EUR |
0.3287 EUR |
0.3507 EUR |
0.3322 EUR |
| 2022-12-17 |
0.3275 EUR |
85,504.4010 |
0.3338 EUR |
0.3150 EUR |
0.3340 EUR |
0.3303 EUR |
| 2022-12-16 |
0.3537 EUR |
137,453.4454 |
0.3634 EUR |
0.3380 EUR |
0.3685 EUR |
0.3380 EUR |
| 2022-12-15 |
0.3688 EUR |
35,226.6589 |
0.3739 EUR |
0.3627 EUR |
0.3759 EUR |
0.3627 EUR |
| 2022-12-14 |
0.3772 EUR |
140,829.3026 |
0.3761 EUR |
0.3697 EUR |
0.3875 EUR |
0.3740 EUR |
| 2022-12-13 |
0.3719 EUR |
70,620.6565 |
0.3718 EUR |
0.3601 EUR |
0.3790 EUR |
0.3753 EUR |
| 2022-12-12 |
0.3686 EUR |
115,376.1124 |
0.3800 EUR |
0.3639 EUR |
0.3800 EUR |
0.3724 EUR |
| 2022-12-11 |
0.3922 EUR |
383,322.4207 |
0.3766 EUR |
0.3736 EUR |
0.4131 EUR |
0.3800 EUR |
| 2022-12-10 |
0.3850 EUR |
657,896.0594 |
0.3699 EUR |
0.3688 EUR |
0.4200 EUR |
0.3743 EUR |
| 2022-12-09 |
0.3706 EUR |
74,782.2376 |
0.3701 EUR |
0.3645 EUR |
0.3755 EUR |
0.3685 EUR |
| 2022-12-08 |
0.3651 EUR |
189,800.0764 |
0.3585 EUR |
0.3566 EUR |
0.3719 EUR |
0.3707 EUR |
| 2022-12-07 |
0.3605 EUR |
196,236.0877 |
0.3748 EUR |
0.3553 EUR |
0.3748 EUR |
0.3611 EUR |
| 2022-12-06 |
0.3788 EUR |
223,424.1755 |
0.3704 EUR |
0.3704 EUR |
0.3959 EUR |
0.3759 EUR |
| 2022-12-05 |
0.3703 EUR |
70,325.1343 |
0.3698 EUR |
0.3669 EUR |
0.3749 EUR |
0.3695 EUR |
| 2022-12-04 |
0.3689 EUR |
24,787.8324 |
0.3690 EUR |
0.3663 EUR |
0.3732 EUR |
0.3732 EUR |
| 2022-12-03 |
0.3723 EUR |
11,156.4539 |
0.3740 EUR |
0.3678 EUR |
0.3747 EUR |
0.3696 EUR |
| 2022-12-02 |
0.3719 EUR |
169,155.5698 |
0.3800 EUR |
0.3654 EUR |
0.3800 EUR |
0.3748 EUR |
| 2022-12-01 |
0.3954 EUR |
725,708.4812 |
0.3850 EUR |
0.3814 EUR |
0.4205 EUR |
0.3854 EUR |
| 2022-11-30 |
0.3786 EUR |
104,490.5708 |
0.3710 EUR |
0.3703 EUR |
0.3906 EUR |
0.3785 EUR |
| 2022-11-29 |
0.3656 EUR |
25,606.9293 |
0.3577 EUR |
0.3577 EUR |
0.3692 EUR |
0.3675 EUR |
| 2022-11-28 |
0.3578 EUR |
50,175.3265 |
0.3713 EUR |
0.3516 EUR |
0.3725 EUR |
0.3586 EUR |
| 2022-11-27 |
0.3722 EUR |
42,073.0152 |
0.3721 EUR |
0.3689 EUR |
0.3778 EUR |
0.3778 EUR |
| 2022-11-26 |
0.3756 EUR |
85,188.5640 |
0.3723 EUR |
0.3682 EUR |
0.3856 EUR |
0.3719 EUR |
| 2022-11-25 |
0.3658 EUR |
44,138.1096 |
0.3708 EUR |
0.3609 EUR |
0.3779 EUR |
0.3682 EUR |
| 2022-11-24 |
0.3646 EUR |
90,759.3693 |
0.3708 EUR |
0.3549 EUR |
0.3755 EUR |
0.3682 EUR |
| 2022-11-23 |
0.3664 EUR |
72,156.9698 |
0.3555 EUR |
0.3555 EUR |
0.3787 EUR |
0.3721 EUR |
| 2022-11-22 |
0.3465 EUR |
39,739.1682 |
0.3499 EUR |
0.3355 EUR |
0.3563 EUR |
0.3549 EUR |
| 2022-11-21 |
0.3482 EUR |
131,769.3590 |
0.3443 EUR |
0.3364 EUR |
0.3566 EUR |
0.3438 EUR |
| 2022-11-20 |
0.3723 EUR |
123,703.1431 |
0.3728 EUR |
0.3441 EUR |
0.3915 EUR |
0.3441 EUR |
| 2022-11-19 |
0.3784 EUR |
537,604.5265 |
0.3579 EUR |
0.3579 EUR |
0.4089 EUR |
0.3722 EUR |
| 2022-11-18 |
0.3564 EUR |
36,416.7117 |
0.3560 EUR |
0.3506 EUR |
0.3623 EUR |
0.3592 EUR |
| 2022-11-17 |
0.3479 EUR |
54,012.6741 |
0.3544 EUR |
0.3420 EUR |
0.3554 EUR |
0.3508 EUR |
| 2022-11-16 |
0.3574 EUR |
60,781.5200 |
0.3625 EUR |
0.3453 EUR |
0.3709 EUR |
0.3524 EUR |
| 2022-11-15 |
0.3564 EUR |
93,136.5115 |
0.3523 EUR |
0.3469 EUR |
0.3685 EUR |
0.3593 EUR |
| 2022-11-14 |
0.3399 EUR |
136,641.9136 |
0.3500 EUR |
0.3129 EUR |
0.3534 EUR |
0.3518 EUR |
| 2022-11-13 |
0.3450 EUR |
123,664.3261 |
0.3602 EUR |
0.3341 EUR |
0.3652 EUR |
0.3442 EUR |
| 2022-11-12 |
0.3811 EUR |
479,461.2086 |
0.3634 EUR |
0.3538 EUR |
0.4195 EUR |
0.3713 EUR |
| 2022-11-11 |
0.3693 EUR |
295,020.8689 |
0.3740 EUR |
0.3399 EUR |
0.3963 EUR |
0.3621 EUR |
| 2022-11-10 |
0.3470 EUR |
769,339.7520 |
0.3098 EUR |
0.3069 EUR |
0.3750 EUR |
0.3697 EUR |
| 2022-11-09 |
0.3440 EUR |
703,141.6302 |
0.4265 EUR |
0.3000 EUR |
0.4329 EUR |
0.3081 EUR |
| 2022-11-08 |
0.4527 EUR |
387,587.3010 |
0.4953 EUR |
0.4100 EUR |
0.4953 EUR |
0.4217 EUR |
| 2022-11-07 |
0.4971 EUR |
95,172.1926 |
0.5044 EUR |
0.4891 EUR |
0.5069 EUR |
0.4927 EUR |
| 2022-11-06 |
0.5202 EUR |
139,959.4114 |
0.5248 EUR |
0.5010 EUR |
0.5385 EUR |
0.5010 EUR |
| 2022-11-05 |
0.5170 EUR |
214,321.7933 |
0.5169 EUR |
0.5123 EUR |
0.5300 EUR |
0.5168 EUR |
| 2022-11-04 |
0.5147 EUR |
285,585.0724 |
0.5015 EUR |
0.5015 EUR |
0.5240 EUR |
0.5173 EUR |
| 2022-11-03 |
0.5051 EUR |
174,438.1966 |
0.4955 EUR |
0.4955 EUR |
0.5113 EUR |
0.5052 EUR |