Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-25 |
0.3887 EUR |
24,185.0115 |
0.3988 EUR |
0.3803 EUR |
0.3988 EUR |
0.3837 EUR |
2022-07-24 |
0.4071 EUR |
90,646.3815 |
0.4026 EUR |
0.4026 EUR |
0.4152 EUR |
0.4053 EUR |
2022-07-23 |
0.3996 EUR |
38,624.5619 |
0.4020 EUR |
0.3941 EUR |
0.4089 EUR |
0.4032 EUR |
2022-07-22 |
0.4049 EUR |
55,440.5966 |
0.4067 EUR |
0.3966 EUR |
0.4159 EUR |
0.4021 EUR |
2022-07-21 |
0.4000 EUR |
138,665.8233 |
0.4043 EUR |
0.3893 EUR |
0.4083 EUR |
0.4009 EUR |
2022-07-20 |
0.4285 EUR |
164,739.5705 |
0.4199 EUR |
0.4080 EUR |
0.4493 EUR |
0.4152 EUR |
2022-07-19 |
0.4183 EUR |
66,926.9817 |
0.4223 EUR |
0.4036 EUR |
0.4252 EUR |
0.4238 EUR |
2022-07-18 |
0.4077 EUR |
62,019.9964 |
0.3934 EUR |
0.3934 EUR |
0.4150 EUR |
0.4150 EUR |
2022-07-17 |
0.3981 EUR |
25,617.6852 |
0.3988 EUR |
0.3919 EUR |
0.4029 EUR |
0.3946 EUR |
2022-07-16 |
0.3907 EUR |
65,580.1760 |
0.3900 EUR |
0.3827 EUR |
0.4006 EUR |
0.3986 EUR |
2022-07-15 |
0.3897 EUR |
72,403.4516 |
0.3856 EUR |
0.3816 EUR |
0.3979 EUR |
0.3900 EUR |
2022-07-14 |
0.3782 EUR |
63,361.2787 |
0.3862 EUR |
0.3692 EUR |
0.3862 EUR |
0.3847 EUR |
2022-07-13 |
0.3653 EUR |
49,608.9618 |
0.3673 EUR |
0.3500 EUR |
0.3938 EUR |
0.3819 EUR |
2022-07-12 |
0.3753 EUR |
21,491.4821 |
0.3751 EUR |
0.3677 EUR |
0.3879 EUR |
0.3703 EUR |
2022-07-11 |
0.3904 EUR |
21,355.0807 |
0.3979 EUR |
0.3727 EUR |
0.4122 EUR |
0.3727 EUR |
2022-07-10 |
0.4039 EUR |
26,370.7795 |
0.4096 EUR |
0.3939 EUR |
0.4197 EUR |
0.3959 EUR |
2022-07-09 |
0.4085 EUR |
44,504.1818 |
0.4043 EUR |
0.4004 EUR |
0.4119 EUR |
0.4105 EUR |
2022-07-08 |
0.4433 EUR |
434,139.7946 |
0.4022 EUR |
0.3973 EUR |
0.5190 EUR |
0.4061 EUR |
2022-07-07 |
0.3934 EUR |
43,503.4249 |
0.3901 EUR |
0.3851 EUR |
0.4069 EUR |
0.4033 EUR |
2022-07-06 |
0.3836 EUR |
16,060.1769 |
0.3810 EUR |
0.3776 EUR |
0.3938 EUR |
0.3901 EUR |
2022-07-05 |
0.3802 EUR |
34,564.1112 |
0.3869 EUR |
0.3726 EUR |
0.3882 EUR |
0.3846 EUR |
2022-07-04 |
0.3746 EUR |
32,738.3939 |
0.3835 EUR |
0.3670 EUR |
0.3876 EUR |
0.3860 EUR |
2022-07-03 |
0.3803 EUR |
73,879.3101 |
0.3789 EUR |
0.3683 EUR |
0.4021 EUR |
0.3760 EUR |
2022-07-02 |
0.3741 EUR |
8,662.7693 |
0.3744 EUR |
0.3671 EUR |
0.3787 EUR |
0.3767 EUR |
2022-07-01 |
0.3772 EUR |
69,320.4331 |
0.3797 EUR |
0.3689 EUR |
0.3891 EUR |
0.3750 EUR |
2022-06-30 |
0.3733 EUR |
204,744.2682 |
0.3947 EUR |
0.3600 EUR |
0.3947 EUR |
0.3690 EUR |
2022-06-29 |
0.4063 EUR |
213,817.5020 |
0.4072 EUR |
0.3919 EUR |
0.4337 EUR |
0.3965 EUR |
2022-06-28 |
0.4352 EUR |
332,337.2731 |
0.4180 EUR |
0.4072 EUR |
0.4850 EUR |
0.4076 EUR |
2022-06-27 |
0.4152 EUR |
193,278.7009 |
0.4020 EUR |
0.4000 EUR |
0.4391 EUR |
0.4237 EUR |
2022-06-26 |
0.4148 EUR |
135,785.0913 |
0.4204 EUR |
0.4027 EUR |
0.4247 EUR |
0.4087 EUR |
2022-06-25 |
0.4220 EUR |
83,198.0768 |
0.4305 EUR |
0.4123 EUR |
0.4332 EUR |
0.4267 EUR |
2022-06-24 |
0.4289 EUR |
140,868.5973 |
0.4283 EUR |
0.4164 EUR |
0.4460 EUR |
0.4388 EUR |
2022-06-23 |
0.4269 EUR |
763,232.9454 |
0.3980 EUR |
0.3831 EUR |
0.4623 EUR |
0.4330 EUR |
2022-06-22 |
0.4328 EUR |
4,250,873.1826 |
0.3417 EUR |
0.3355 EUR |
0.4979 EUR |
0.4131 EUR |
2022-06-21 |
0.3481 EUR |
149,813.6479 |
0.3343 EUR |
0.3343 EUR |
0.3584 EUR |
0.3488 EUR |
2022-06-20 |
0.3334 EUR |
254,647.5848 |
0.3320 EUR |
0.3172 EUR |
0.3400 EUR |
0.3336 EUR |
2022-06-19 |
0.3165 EUR |
205,129.5696 |
0.3132 EUR |
0.2970 EUR |
0.3390 EUR |
0.3372 EUR |
2022-06-18 |
0.3083 EUR |
184,412.2440 |
0.3399 EUR |
0.2870 EUR |
0.3399 EUR |
0.3112 EUR |
2022-06-17 |
0.3303 EUR |
155,105.0414 |
0.3270 EUR |
0.3206 EUR |
0.3459 EUR |
0.3314 EUR |
2022-06-16 |
0.3400 EUR |
246,130.3013 |
0.3506 EUR |
0.3108 EUR |
0.3750 EUR |
0.3118 EUR |
2022-06-15 |
0.3150 EUR |
432,169.7000 |
0.3261 EUR |
0.2888 EUR |
0.3449 EUR |
0.3436 EUR |
2022-06-14 |
0.3261 EUR |
414,762.1882 |
0.3304 EUR |
0.2960 EUR |
0.3422 EUR |
0.3189 EUR |
2022-06-13 |
0.3387 EUR |
564,155.3621 |
0.3913 EUR |
0.3129 EUR |
0.4164 EUR |
0.3264 EUR |
2022-06-12 |
0.4064 EUR |
148,197.2896 |
0.4361 EUR |
0.3921 EUR |
0.4367 EUR |
0.3990 EUR |
2022-06-11 |
0.4425 EUR |
41,120.9935 |
0.4573 EUR |
0.4226 EUR |
0.4729 EUR |
0.4317 EUR |
2022-06-10 |
0.4693 EUR |
85,779.5368 |
0.4809 EUR |
0.4520 EUR |
0.4855 EUR |
0.4559 EUR |
2022-06-09 |
0.4850 EUR |
51,724.2752 |
0.4821 EUR |
0.4794 EUR |
0.4911 EUR |
0.4884 EUR |
2022-06-08 |
0.4908 EUR |
73,595.4971 |
0.4946 EUR |
0.4791 EUR |
0.5031 EUR |
0.4889 EUR |
2022-06-07 |
0.4892 EUR |
224,741.2968 |
0.5159 EUR |
0.4770 EUR |
0.5159 EUR |
0.4950 EUR |
2022-06-06 |
0.5404 EUR |
420,421.9858 |
0.5054 EUR |
0.5054 EUR |
0.6000 EUR |
0.5259 EUR |