Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.4998 EUR |
262,924.9985 |
0.4708 EUR |
0.4708 EUR |
0.5343 EUR |
0.4942 EUR |
| 2022-06-04 |
0.4735 EUR |
31,137.1456 |
0.4752 EUR |
0.4664 EUR |
0.4800 EUR |
0.4754 EUR |
| 2022-06-03 |
0.4727 EUR |
58,200.0499 |
0.4833 EUR |
0.4661 EUR |
0.4865 EUR |
0.4770 EUR |
| 2022-06-02 |
0.4776 EUR |
66,794.6974 |
0.4756 EUR |
0.4676 EUR |
0.4850 EUR |
0.4841 EUR |
| 2022-06-01 |
0.5246 EUR |
647,490.4431 |
0.4820 EUR |
0.4705 EUR |
0.5931 EUR |
0.4884 EUR |
| 2022-05-31 |
0.4833 EUR |
73,156.8345 |
0.4827 EUR |
0.4754 EUR |
0.4911 EUR |
0.4846 EUR |
| 2022-05-30 |
0.4705 EUR |
77,898.0746 |
0.4563 EUR |
0.4563 EUR |
0.4875 EUR |
0.4849 EUR |
| 2022-05-29 |
0.4505 EUR |
73,651.3011 |
0.4485 EUR |
0.4359 EUR |
0.4638 EUR |
0.4545 EUR |
| 2022-05-28 |
0.4399 EUR |
95,600.5004 |
0.4302 EUR |
0.4302 EUR |
0.4543 EUR |
0.4398 EUR |
| 2022-05-27 |
0.4319 EUR |
114,788.8098 |
0.4445 EUR |
0.4180 EUR |
0.4499 EUR |
0.4295 EUR |
| 2022-05-26 |
0.4393 EUR |
154,110.5034 |
0.4679 EUR |
0.4183 EUR |
0.4722 EUR |
0.4438 EUR |
| 2022-05-25 |
0.4630 EUR |
112,959.2758 |
0.4740 EUR |
0.4549 EUR |
0.4801 EUR |
0.4702 EUR |
| 2022-05-24 |
0.4782 EUR |
207,640.6580 |
0.4738 EUR |
0.4421 EUR |
0.5233 EUR |
0.4687 EUR |
| 2022-05-23 |
0.5026 EUR |
144,843.8865 |
0.4989 EUR |
0.4669 EUR |
0.5251 EUR |
0.4669 EUR |
| 2022-05-22 |
0.4889 EUR |
83,987.4039 |
0.4720 EUR |
0.4705 EUR |
0.5156 EUR |
0.4936 EUR |
| 2022-05-21 |
0.4583 EUR |
38,808.4948 |
0.4589 EUR |
0.4449 EUR |
0.4655 EUR |
0.4614 EUR |
| 2022-05-20 |
0.4606 EUR |
60,899.8688 |
0.4699 EUR |
0.4410 EUR |
0.4726 EUR |
0.4590 EUR |
| 2022-05-19 |
0.4517 EUR |
124,866.5425 |
0.4647 EUR |
0.4354 EUR |
0.4647 EUR |
0.4574 EUR |
| 2022-05-18 |
0.4881 EUR |
73,366.2762 |
0.5022 EUR |
0.4595 EUR |
0.5049 EUR |
0.4597 EUR |
| 2022-05-17 |
0.4873 EUR |
69,841.4459 |
0.4982 EUR |
0.4774 EUR |
0.4986 EUR |
0.4986 EUR |
| 2022-05-16 |
0.4982 EUR |
175,351.2952 |
0.5079 EUR |
0.4788 EUR |
0.5358 EUR |
0.5044 EUR |
| 2022-05-15 |
0.4674 EUR |
97,720.5821 |
0.4720 EUR |
0.4533 EUR |
0.4900 EUR |
0.4897 EUR |
| 2022-05-14 |
0.4570 EUR |
418,749.6721 |
0.4090 EUR |
0.4090 EUR |
0.5324 EUR |
0.4511 EUR |
| 2022-05-13 |
0.4138 EUR |
362,548.9312 |
0.3691 EUR |
0.3591 EUR |
0.4379 EUR |
0.4132 EUR |
| 2022-05-12 |
0.3585 EUR |
321,391.0954 |
0.4219 EUR |
0.3100 EUR |
0.6100 EUR |
0.3512 EUR |
| 2022-05-11 |
0.4663 EUR |
629,511.9553 |
0.5407 EUR |
0.3859 EUR |
0.5408 EUR |
0.4016 EUR |
| 2022-05-10 |
0.5432 EUR |
256,871.5849 |
0.5267 EUR |
0.5018 EUR |
0.5791 EUR |
0.5376 EUR |
| 2022-05-09 |
0.5799 EUR |
273,745.8230 |
0.6353 EUR |
0.5325 EUR |
0.6378 EUR |
0.5420 EUR |
| 2022-05-08 |
0.6346 EUR |
191,697.6951 |
0.6643 EUR |
0.6231 EUR |
0.6643 EUR |
0.6375 EUR |
| 2022-05-07 |
0.6730 EUR |
149,556.6067 |
0.6863 EUR |
0.6427 EUR |
0.6865 EUR |
0.6572 EUR |
| 2022-05-06 |
0.6843 EUR |
221,004.0847 |
0.7109 EUR |
0.6658 EUR |
0.7109 EUR |
0.6978 EUR |
| 2022-05-05 |
0.7432 EUR |
271,550.2782 |
0.7743 EUR |
0.6951 EUR |
0.7840 EUR |
0.7095 EUR |
| 2022-05-04 |
0.7424 EUR |
161,226.0402 |
0.7266 EUR |
0.7107 EUR |
0.7731 EUR |
0.7731 EUR |
| 2022-05-03 |
0.7337 EUR |
112,251.3566 |
0.7391 EUR |
0.7236 EUR |
0.7436 EUR |
0.7261 EUR |
| 2022-05-02 |
0.7418 EUR |
129,341.6298 |
0.7560 EUR |
0.7282 EUR |
0.7619 EUR |
0.7449 EUR |
| 2022-05-01 |
0.7445 EUR |
248,077.5334 |
0.7570 EUR |
0.7100 EUR |
0.7627 EUR |
0.7465 EUR |
| 2022-04-30 |
0.7874 EUR |
199,203.3836 |
0.7851 EUR |
0.7567 EUR |
0.8209 EUR |
0.7567 EUR |
| 2022-04-29 |
0.8041 EUR |
369,810.9724 |
0.8133 EUR |
0.7807 EUR |
0.8386 EUR |
0.7918 EUR |
| 2022-04-28 |
0.8194 EUR |
215,607.2260 |
0.7996 EUR |
0.7942 EUR |
0.8425 EUR |
0.8120 EUR |
| 2022-04-27 |
0.8290 EUR |
946,470.5996 |
0.7796 EUR |
0.7627 EUR |
0.9000 EUR |
0.8083 EUR |
| 2022-04-26 |
0.8043 EUR |
408,101.2127 |
0.8392 EUR |
0.7708 EUR |
0.8486 EUR |
0.7789 EUR |
| 2022-04-25 |
0.8277 EUR |
1,376,383.1825 |
0.8026 EUR |
0.7950 EUR |
0.8880 EUR |
0.8288 EUR |
| 2022-04-24 |
0.9059 EUR |
3,884,458.0167 |
0.7910 EUR |
0.7810 EUR |
1.0032 EUR |
0.8098 EUR |
| 2022-04-23 |
0.7897 EUR |
92,009.0218 |
0.7963 EUR |
0.7807 EUR |
0.7986 EUR |
0.7969 EUR |
| 2022-04-22 |
0.8044 EUR |
84,730.1811 |
0.7985 EUR |
0.7930 EUR |
0.8247 EUR |
0.8062 EUR |
| 2022-04-21 |
0.8240 EUR |
97,777.9614 |
0.8205 EUR |
0.7938 EUR |
0.8511 EUR |
0.7985 EUR |
| 2022-04-20 |
0.8184 EUR |
159,885.4341 |
0.8392 EUR |
0.7993 EUR |
0.8416 EUR |
0.8240 EUR |
| 2022-04-19 |
0.8309 EUR |
120,154.3667 |
0.8302 EUR |
0.8135 EUR |
0.8515 EUR |
0.8437 EUR |
| 2022-04-18 |
0.7985 EUR |
432,520.0242 |
0.8339 EUR |
0.7716 EUR |
0.8381 EUR |
0.8254 EUR |
| 2022-04-17 |
0.8163 EUR |
348,208.3269 |
0.7852 EUR |
0.7766 EUR |
0.8340 EUR |
0.8240 EUR |