Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.7912 EUR |
168,438.0827 |
0.8050 EUR |
0.7795 EUR |
0.8050 EUR |
0.7868 EUR |
| 2022-04-15 |
0.7954 EUR |
226,693.0170 |
0.8058 EUR |
0.7840 EUR |
0.8248 EUR |
0.8091 EUR |
| 2022-04-14 |
0.8228 EUR |
773,416.4484 |
0.8643 EUR |
0.7907 EUR |
0.8723 EUR |
0.7988 EUR |
| 2022-04-13 |
0.9523 EUR |
4,150,364.9798 |
0.7416 EUR |
0.7402 EUR |
1.0569 EUR |
0.8770 EUR |
| 2022-04-12 |
0.7379 EUR |
99,083.3727 |
0.7090 EUR |
0.6943 EUR |
0.7566 EUR |
0.7372 EUR |
| 2022-04-11 |
0.7278 EUR |
123,627.4519 |
0.7852 EUR |
0.7000 EUR |
0.7852 EUR |
0.7143 EUR |
| 2022-04-10 |
0.8039 EUR |
20,328.5187 |
0.8135 EUR |
0.7926 EUR |
0.8135 EUR |
0.7926 EUR |
| 2022-04-09 |
0.8010 EUR |
57,304.2137 |
0.8178 EUR |
0.7817 EUR |
0.8230 EUR |
0.8159 EUR |
| 2022-04-08 |
0.8441 EUR |
59,571.4023 |
0.8450 EUR |
0.8200 EUR |
0.8761 EUR |
0.8211 EUR |
| 2022-04-07 |
0.8340 EUR |
73,562.2695 |
0.8157 EUR |
0.8066 EUR |
0.8575 EUR |
0.8479 EUR |
| 2022-04-06 |
0.8793 EUR |
280,671.9372 |
0.9031 EUR |
0.8100 EUR |
0.9980 EUR |
0.8198 EUR |
| 2022-04-05 |
0.9638 EUR |
457,775.0658 |
0.9053 EUR |
0.8867 EUR |
1.0255 EUR |
0.9099 EUR |
| 2022-04-04 |
0.9057 EUR |
131,851.8050 |
0.9500 EUR |
0.8757 EUR |
0.9576 EUR |
0.9064 EUR |
| 2022-04-03 |
0.9739 EUR |
115,742.0558 |
0.9407 EUR |
0.9167 EUR |
1.0602 EUR |
0.9527 EUR |
| 2022-04-02 |
0.9799 EUR |
505,818.8502 |
0.9200 EUR |
0.9093 EUR |
1.0643 EUR |
0.9479 EUR |
| 2022-04-01 |
0.8867 EUR |
84,130.0117 |
0.8780 EUR |
0.8321 EUR |
0.9183 EUR |
0.9042 EUR |
| 2022-03-31 |
0.8905 EUR |
313,246.7594 |
0.8499 EUR |
0.8417 EUR |
0.9898 EUR |
0.8823 EUR |
| 2022-03-30 |
0.8344 EUR |
67,807.2439 |
0.8307 EUR |
0.8107 EUR |
0.8509 EUR |
0.8498 EUR |
| 2022-03-29 |
0.8361 EUR |
150,084.6601 |
0.8321 EUR |
0.7962 EUR |
0.8653 EUR |
0.8237 EUR |
| 2022-03-28 |
0.8606 EUR |
215,295.3399 |
0.8315 EUR |
0.8315 EUR |
0.9121 EUR |
0.8476 EUR |
| 2022-03-27 |
0.8053 EUR |
167,783.0760 |
0.7753 EUR |
0.7742 EUR |
0.8457 EUR |
0.8219 EUR |
| 2022-03-26 |
0.7616 EUR |
66,793.2627 |
0.7554 EUR |
0.7433 EUR |
0.7829 EUR |
0.7752 EUR |
| 2022-03-25 |
0.7644 EUR |
124,419.7681 |
0.7490 EUR |
0.7459 EUR |
0.7797 EUR |
0.7497 EUR |
| 2022-03-24 |
0.7462 EUR |
70,676.3020 |
0.7417 EUR |
0.7341 EUR |
0.7562 EUR |
0.7525 EUR |
| 2022-03-23 |
0.7371 EUR |
135,402.7965 |
0.7361 EUR |
0.7205 EUR |
0.7517 EUR |
0.7441 EUR |
| 2022-03-22 |
0.7417 EUR |
102,311.9265 |
0.7309 EUR |
0.7200 EUR |
0.7552 EUR |
0.7430 EUR |
| 2022-03-21 |
0.7623 EUR |
900,089.1195 |
0.6867 EUR |
0.6867 EUR |
0.8225 EUR |
0.7384 EUR |
| 2022-03-20 |
0.6888 EUR |
39,515.0113 |
0.7065 EUR |
0.6769 EUR |
0.7118 EUR |
0.6906 EUR |
| 2022-03-19 |
0.6888 EUR |
92,882.1345 |
0.6873 EUR |
0.6792 EUR |
0.7032 EUR |
0.6993 EUR |
| 2022-03-18 |
0.6820 EUR |
198,932.9261 |
0.6638 EUR |
0.6638 EUR |
0.6950 EUR |
0.6837 EUR |
| 2022-03-17 |
0.6688 EUR |
35,106.9682 |
0.6698 EUR |
0.6608 EUR |
0.6735 EUR |
0.6687 EUR |
| 2022-03-16 |
0.6662 EUR |
43,787.8262 |
0.6633 EUR |
0.6514 EUR |
0.6780 EUR |
0.6743 EUR |
| 2022-03-15 |
0.6516 EUR |
31,909.9239 |
0.6599 EUR |
0.6422 EUR |
0.6685 EUR |
0.6624 EUR |
| 2022-03-14 |
0.6504 EUR |
42,242.2013 |
0.6460 EUR |
0.6425 EUR |
0.6625 EUR |
0.6603 EUR |
| 2022-03-13 |
0.6641 EUR |
29,122.7616 |
0.6726 EUR |
0.6481 EUR |
0.6864 EUR |
0.6487 EUR |
| 2022-03-12 |
0.6688 EUR |
33,191.1327 |
0.6684 EUR |
0.6643 EUR |
0.6746 EUR |
0.6683 EUR |
| 2022-03-11 |
0.6653 EUR |
51,269.9291 |
0.6681 EUR |
0.6572 EUR |
0.6748 EUR |
0.6696 EUR |
| 2022-03-10 |
0.6719 EUR |
96,133.0833 |
0.7025 EUR |
0.6552 EUR |
0.7082 EUR |
0.6718 EUR |
| 2022-03-09 |
0.7168 EUR |
139,445.0906 |
0.6804 EUR |
0.6804 EUR |
0.7624 EUR |
0.7052 EUR |
| 2022-03-08 |
0.6810 EUR |
101,383.3867 |
0.6576 EUR |
0.6537 EUR |
0.7152 EUR |
0.6772 EUR |
| 2022-03-07 |
0.6569 EUR |
45,362.0061 |
0.6565 EUR |
0.6464 EUR |
0.6738 EUR |
0.6587 EUR |
| 2022-03-06 |
0.6824 EUR |
45,628.9678 |
0.7159 EUR |
0.6564 EUR |
0.7355 EUR |
0.6615 EUR |
| 2022-03-05 |
0.6738 EUR |
50,283.3333 |
0.6701 EUR |
0.6500 EUR |
0.6898 EUR |
0.6844 EUR |
| 2022-03-04 |
0.6712 EUR |
70,338.2596 |
0.6939 EUR |
0.6552 EUR |
0.6939 EUR |
0.6632 EUR |
| 2022-03-03 |
0.6889 EUR |
115,095.5174 |
0.7126 EUR |
0.6720 EUR |
0.7210 EUR |
0.6921 EUR |
| 2022-03-02 |
0.7064 EUR |
111,886.7484 |
0.7225 EUR |
0.6930 EUR |
0.7241 EUR |
0.7063 EUR |
| 2022-03-01 |
0.7147 EUR |
182,436.0114 |
0.7246 EUR |
0.7024 EUR |
0.7332 EUR |
0.7185 EUR |
| 2022-02-28 |
0.6757 EUR |
328,791.4370 |
0.6509 EUR |
0.6482 EUR |
0.7266 EUR |
0.7197 EUR |
| 2022-02-27 |
0.7316 EUR |
1,041,274.0429 |
0.7061 EUR |
0.6584 EUR |
0.8131 EUR |
0.6770 EUR |
| 2022-02-26 |
0.6788 EUR |
132,283.5357 |
0.6755 EUR |
0.6660 EUR |
0.7063 EUR |
0.6784 EUR |