Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.8549 EUR |
25,279,866.6926 |
0.5485 EUR |
0.5456 EUR |
1.0904 EUR |
0.8030 EUR |
| 2022-09-12 |
0.5562 EUR |
370,764.9599 |
0.5429 EUR |
0.5295 EUR |
0.5854 EUR |
0.5527 EUR |
| 2022-09-11 |
0.5461 EUR |
403,377.4146 |
0.5403 EUR |
0.5358 EUR |
0.5719 EUR |
0.5447 EUR |
| 2022-09-10 |
0.5513 EUR |
567,275.5903 |
0.5303 EUR |
0.5190 EUR |
0.6088 EUR |
0.5389 EUR |
| 2022-09-09 |
0.5219 EUR |
192,251.6700 |
0.5082 EUR |
0.5037 EUR |
0.5350 EUR |
0.5268 EUR |
| 2022-09-08 |
0.5150 EUR |
647,170.0542 |
0.4903 EUR |
0.4862 EUR |
0.5641 EUR |
0.5073 EUR |
| 2022-09-07 |
0.4822 EUR |
205,615.8564 |
0.4808 EUR |
0.4704 EUR |
0.4964 EUR |
0.4926 EUR |
| 2022-09-06 |
0.5003 EUR |
191,898.2401 |
0.5157 EUR |
0.4794 EUR |
0.5239 EUR |
0.4825 EUR |
| 2022-09-05 |
0.5071 EUR |
169,651.3843 |
0.5135 EUR |
0.5000 EUR |
0.5158 EUR |
0.5101 EUR |
| 2022-09-04 |
0.5119 EUR |
64,315.3983 |
0.5110 EUR |
0.5064 EUR |
0.5176 EUR |
0.5134 EUR |
| 2022-09-03 |
0.5091 EUR |
19,643.0447 |
0.5101 EUR |
0.5039 EUR |
0.5128 EUR |
0.5071 EUR |
| 2022-09-02 |
0.5120 EUR |
123,371.8470 |
0.5175 EUR |
0.5053 EUR |
0.5292 EUR |
0.5128 EUR |
| 2022-09-01 |
0.5068 EUR |
70,742.6053 |
0.5141 EUR |
0.4973 EUR |
0.5146 EUR |
0.5124 EUR |
| 2022-08-31 |
0.5160 EUR |
168,709.1340 |
0.5219 EUR |
0.5049 EUR |
0.5281 EUR |
0.5122 EUR |
| 2022-08-30 |
0.5245 EUR |
141,708.3189 |
0.5214 EUR |
0.5004 EUR |
0.5459 EUR |
0.5127 EUR |
| 2022-08-29 |
0.5044 EUR |
98,273.0155 |
0.5000 EUR |
0.4923 EUR |
0.5220 EUR |
0.5220 EUR |
| 2022-08-28 |
0.5219 EUR |
47,842.4366 |
0.5246 EUR |
0.5139 EUR |
0.5283 EUR |
0.5139 EUR |
| 2022-08-27 |
0.5206 EUR |
59,878.8110 |
0.5229 EUR |
0.5128 EUR |
0.5348 EUR |
0.5180 EUR |
| 2022-08-26 |
0.5507 EUR |
243,125.4607 |
0.5769 EUR |
0.5269 EUR |
0.5769 EUR |
0.5312 EUR |
| 2022-08-25 |
0.5802 EUR |
238,268.7074 |
0.5619 EUR |
0.5605 EUR |
0.6134 EUR |
0.5761 EUR |
| 2022-08-24 |
0.5648 EUR |
78,121.2719 |
0.5776 EUR |
0.5563 EUR |
0.5777 EUR |
0.5680 EUR |
| 2022-08-23 |
0.5732 EUR |
235,192.3091 |
0.6000 EUR |
0.5587 EUR |
0.6079 EUR |
0.5765 EUR |
| 2022-08-22 |
0.5717 EUR |
413,063.9530 |
0.5603 EUR |
0.5445 EUR |
0.5975 EUR |
0.5781 EUR |
| 2022-08-21 |
0.5726 EUR |
1,502,218.5056 |
0.5171 EUR |
0.5122 EUR |
0.6022 EUR |
0.5703 EUR |
| 2022-08-20 |
0.5418 EUR |
350,082.1884 |
0.5127 EUR |
0.5000 EUR |
0.5873 EUR |
0.5080 EUR |
| 2022-08-19 |
0.5276 EUR |
247,406.4413 |
0.5763 EUR |
0.5069 EUR |
0.5763 EUR |
0.5098 EUR |
| 2022-08-18 |
0.5835 EUR |
96,773.7020 |
0.5809 EUR |
0.5750 EUR |
0.5891 EUR |
0.5781 EUR |
| 2022-08-17 |
0.5903 EUR |
158,939.6978 |
0.6093 EUR |
0.5726 EUR |
0.6129 EUR |
0.5747 EUR |
| 2022-08-16 |
0.6153 EUR |
182,756.6530 |
0.6286 EUR |
0.6070 EUR |
0.6385 EUR |
0.6083 EUR |
| 2022-08-15 |
0.6485 EUR |
601,340.7569 |
0.6179 EUR |
0.6171 EUR |
0.7000 EUR |
0.6280 EUR |
| 2022-08-14 |
0.6145 EUR |
323,566.3333 |
0.6161 EUR |
0.6029 EUR |
0.6314 EUR |
0.6086 EUR |
| 2022-08-13 |
0.6170 EUR |
163,793.7300 |
0.6209 EUR |
0.6119 EUR |
0.6231 EUR |
0.6162 EUR |
| 2022-08-12 |
0.6115 EUR |
154,423.6667 |
0.6109 EUR |
0.6008 EUR |
0.6228 EUR |
0.6208 EUR |
| 2022-08-11 |
0.6156 EUR |
179,350.0398 |
0.6114 EUR |
0.6046 EUR |
0.6400 EUR |
0.6111 EUR |
| 2022-08-10 |
0.6002 EUR |
160,668.4084 |
0.5947 EUR |
0.5854 EUR |
0.6142 EUR |
0.6119 EUR |
| 2022-08-09 |
0.6065 EUR |
167,543.1252 |
0.6294 EUR |
0.5913 EUR |
0.6475 EUR |
0.6012 EUR |
| 2022-08-08 |
0.6237 EUR |
353,802.9166 |
0.6239 EUR |
0.6079 EUR |
0.6381 EUR |
0.6181 EUR |
| 2022-08-07 |
0.6233 EUR |
211,229.1499 |
0.6187 EUR |
0.6162 EUR |
0.6464 EUR |
0.6262 EUR |
| 2022-08-06 |
0.6243 EUR |
379,639.2711 |
0.6402 EUR |
0.6100 EUR |
0.6405 EUR |
0.6212 EUR |
| 2022-08-05 |
0.6374 EUR |
676,085.6595 |
0.6323 EUR |
0.6235 EUR |
0.6588 EUR |
0.6443 EUR |
| 2022-08-04 |
0.6626 EUR |
2,793,892.2555 |
0.6721 EUR |
0.6241 EUR |
0.7163 EUR |
0.6348 EUR |
| 2022-08-03 |
0.6652 EUR |
4,095,954.8709 |
0.6405 EUR |
0.5969 EUR |
0.7321 EUR |
0.6643 EUR |
| 2022-08-02 |
0.6506 EUR |
2,482,129.6412 |
0.7385 EUR |
0.6128 EUR |
0.7385 EUR |
0.6377 EUR |
| 2022-08-01 |
0.8833 EUR |
11,895,402.5811 |
1.0099 EUR |
0.7242 EUR |
1.0399 EUR |
0.7429 EUR |
| 2022-07-31 |
0.6842 EUR |
14,419,410.5295 |
0.4171 EUR |
0.4146 EUR |
0.8337 EUR |
0.7630 EUR |
| 2022-07-30 |
0.4254 EUR |
180,479.2288 |
0.4120 EUR |
0.4120 EUR |
0.4430 EUR |
0.4167 EUR |
| 2022-07-29 |
0.4068 EUR |
63,779.3731 |
0.4076 EUR |
0.3994 EUR |
0.4133 EUR |
0.4120 EUR |
| 2022-07-28 |
0.4034 EUR |
198,131.2287 |
0.4004 EUR |
0.3949 EUR |
0.4122 EUR |
0.4112 EUR |
| 2022-07-27 |
0.3881 EUR |
67,000.9100 |
0.3806 EUR |
0.3761 EUR |
0.4010 EUR |
0.4001 EUR |
| 2022-07-26 |
0.3758 EUR |
15,792.6294 |
0.3786 EUR |
0.3703 EUR |
0.3818 EUR |
0.3779 EUR |