Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
0.4548 EUR |
97,999.6761 |
0.4656 EUR |
0.4310 EUR |
0.4656 EUR |
0.4428 EUR |
| 2024-11-19 |
0.4739 EUR |
365,568.9634 |
0.4542 EUR |
0.4467 EUR |
0.5000 EUR |
0.4663 EUR |
| 2024-11-18 |
0.4487 EUR |
197,497.5614 |
0.4250 EUR |
0.4206 EUR |
0.4596 EUR |
0.4510 EUR |
| 2024-11-17 |
0.4393 EUR |
73,278.1401 |
0.4422 EUR |
0.4164 EUR |
0.4464 EUR |
0.4166 EUR |
| 2024-11-16 |
0.4353 EUR |
85,514.9155 |
0.4217 EUR |
0.4210 EUR |
0.4461 EUR |
0.4461 EUR |
| 2024-11-15 |
0.4095 EUR |
73,268.8475 |
0.4031 EUR |
0.3921 EUR |
0.4209 EUR |
0.4191 EUR |
| 2024-11-14 |
0.4072 EUR |
94,497.0486 |
0.4185 EUR |
0.3963 EUR |
0.4385 EUR |
0.4039 EUR |
| 2024-11-13 |
0.4267 EUR |
198,127.8449 |
0.4315 EUR |
0.3894 EUR |
0.4729 EUR |
0.4056 EUR |
| 2024-11-12 |
0.4157 EUR |
196,082.0959 |
0.4107 EUR |
0.3811 EUR |
0.4339 EUR |
0.4315 EUR |
| 2024-11-11 |
0.3990 EUR |
157,792.2069 |
0.3961 EUR |
0.3836 EUR |
0.4115 EUR |
0.4097 EUR |
| 2024-11-10 |
0.3805 EUR |
79,732.4399 |
0.3783 EUR |
0.3752 EUR |
0.3982 EUR |
0.3973 EUR |
| 2024-11-09 |
0.3698 EUR |
18,203.4661 |
0.3683 EUR |
0.3621 EUR |
0.3729 EUR |
0.3724 EUR |
| 2024-11-08 |
0.3612 EUR |
30,117.4498 |
0.3648 EUR |
0.3560 EUR |
0.3668 EUR |
0.3655 EUR |
| 2024-11-07 |
0.3583 EUR |
63,672.9363 |
0.3583 EUR |
0.3476 EUR |
0.3629 EUR |
0.3605 EUR |
| 2024-11-06 |
0.3475 EUR |
86,718.7304 |
0.3350 EUR |
0.3350 EUR |
0.3548 EUR |
0.3524 EUR |
| 2024-11-05 |
0.3250 EUR |
4,591.2874 |
0.3199 EUR |
0.3199 EUR |
0.3276 EUR |
0.3238 EUR |
| 2024-11-04 |
0.3271 EUR |
15,715.8110 |
0.3309 EUR |
0.3129 EUR |
0.3338 EUR |
0.3129 EUR |
| 2024-11-03 |
0.3262 EUR |
36,974.7126 |
0.3395 EUR |
0.3200 EUR |
0.3395 EUR |
0.3250 EUR |
| 2024-11-02 |
0.3403 EUR |
6,746.7459 |
0.3418 EUR |
0.3358 EUR |
0.3441 EUR |
0.3371 EUR |
| 2024-11-01 |
0.3427 EUR |
12,827.8964 |
0.3403 EUR |
0.3374 EUR |
0.3498 EUR |
0.3411 EUR |
| 2024-10-31 |
0.3476 EUR |
10,022.0784 |
0.3552 EUR |
0.3427 EUR |
0.3552 EUR |
0.3455 EUR |
| 2024-10-30 |
0.3618 EUR |
47,759.4956 |
0.3626 EUR |
0.3565 EUR |
0.3668 EUR |
0.3582 EUR |
| 2024-10-29 |
0.3618 EUR |
15,509.6141 |
0.3589 EUR |
0.3588 EUR |
0.3693 EUR |
0.3645 EUR |
| 2024-10-28 |
0.3488 EUR |
23,400.6757 |
0.3504 EUR |
0.3447 EUR |
0.3576 EUR |
0.3576 EUR |
| 2024-10-27 |
0.3509 EUR |
10,106.2424 |
0.3486 EUR |
0.3474 EUR |
0.3549 EUR |
0.3549 EUR |
| 2024-10-26 |
0.3488 EUR |
10,029.3051 |
0.3474 EUR |
0.3444 EUR |
0.3514 EUR |
0.3512 EUR |
| 2024-10-25 |
0.3641 EUR |
58,035.1086 |
0.3683 EUR |
0.3600 EUR |
0.3683 EUR |
0.3630 EUR |
| 2024-10-24 |
0.3684 EUR |
85,497.6374 |
0.3719 EUR |
0.3649 EUR |
0.3726 EUR |
0.3696 EUR |
| 2024-10-23 |
0.3736 EUR |
27,917.4523 |
0.3798 EUR |
0.3631 EUR |
0.3806 EUR |
0.3703 EUR |
| 2024-10-22 |
0.3803 EUR |
28,530.0029 |
0.3844 EUR |
0.3771 EUR |
0.3844 EUR |
0.3833 EUR |
| 2024-10-21 |
0.3925 EUR |
59,873.0366 |
0.4000 EUR |
0.3838 EUR |
0.4039 EUR |
0.3890 EUR |
| 2024-10-20 |
0.3889 EUR |
20,100.6440 |
0.3898 EUR |
0.3853 EUR |
0.3923 EUR |
0.3907 EUR |
| 2024-10-19 |
0.3882 EUR |
17,863.0181 |
0.3895 EUR |
0.3857 EUR |
0.3919 EUR |
0.3904 EUR |
| 2024-10-18 |
0.3846 EUR |
13,041.1535 |
0.3824 EUR |
0.3824 EUR |
0.3880 EUR |
0.3840 EUR |
| 2024-10-17 |
0.3798 EUR |
103,234.0821 |
0.3854 EUR |
0.3773 EUR |
0.3858 EUR |
0.3807 EUR |
| 2024-10-16 |
0.3872 EUR |
49,859.5972 |
0.3899 EUR |
0.3843 EUR |
0.3945 EUR |
0.3872 EUR |
| 2024-10-15 |
0.3869 EUR |
35,485.1791 |
0.3927 EUR |
0.3774 EUR |
0.3927 EUR |
0.3842 EUR |
| 2024-10-14 |
0.3815 EUR |
57,266.8267 |
0.3734 EUR |
0.3732 EUR |
0.3890 EUR |
0.3883 EUR |
| 2024-10-13 |
0.3765 EUR |
29,281.2272 |
0.3798 EUR |
0.3687 EUR |
0.3812 EUR |
0.3775 EUR |
| 2024-10-12 |
0.3869 EUR |
83,920.3365 |
0.3832 EUR |
0.3824 EUR |
0.3889 EUR |
0.3854 EUR |
| 2024-10-11 |
0.3798 EUR |
67,267.9217 |
0.3714 EUR |
0.3695 EUR |
0.3851 EUR |
0.3828 EUR |
| 2024-10-10 |
0.3659 EUR |
54,761.1767 |
0.3648 EUR |
0.3648 EUR |
0.3715 EUR |
0.3666 EUR |
| 2024-10-09 |
0.3796 EUR |
77,082.3071 |
0.3795 EUR |
0.3650 EUR |
0.3853 EUR |
0.3650 EUR |
| 2024-10-08 |
0.3832 EUR |
84,655.3140 |
0.3719 EUR |
0.3719 EUR |
0.3905 EUR |
0.3824 EUR |
| 2024-10-07 |
0.3791 EUR |
32,003.0857 |
0.3817 EUR |
0.3724 EUR |
0.3824 EUR |
0.3724 EUR |
| 2024-10-06 |
0.3725 EUR |
23,701.6000 |
0.3718 EUR |
0.3710 EUR |
0.3769 EUR |
0.3742 EUR |
| 2024-10-05 |
0.3708 EUR |
12,049.8228 |
0.3725 EUR |
0.3657 EUR |
0.3750 EUR |
0.3673 EUR |
| 2024-10-04 |
0.3596 EUR |
63,203.4826 |
0.3525 EUR |
0.3518 EUR |
0.3684 EUR |
0.3653 EUR |
| 2024-10-03 |
0.3544 EUR |
90,004.5380 |
0.3504 EUR |
0.3463 EUR |
0.3656 EUR |
0.3533 EUR |
| 2024-10-02 |
0.3528 EUR |
64,866.8329 |
0.3650 EUR |
0.3406 EUR |
0.3675 EUR |
0.3480 EUR |