Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.9383 EUR |
192,022.4151 |
0.9437 EUR |
0.8451 EUR |
1.0000 EUR |
0.8759 EUR |
| 2022-01-04 |
0.9657 EUR |
97,517.0370 |
0.9533 EUR |
0.9216 EUR |
1.0011 EUR |
0.9427 EUR |
| 2022-01-03 |
0.9593 EUR |
130,019.8574 |
0.9692 EUR |
0.9258 EUR |
0.9893 EUR |
0.9400 EUR |
| 2022-01-02 |
0.9494 EUR |
205,809.5786 |
0.9158 EUR |
0.9065 EUR |
0.9972 EUR |
0.9496 EUR |
| 2022-01-01 |
0.9104 EUR |
57,330.2306 |
0.8979 EUR |
0.8957 EUR |
0.9264 EUR |
0.9139 EUR |
| 2021-12-31 |
0.9075 EUR |
87,212.6908 |
0.9206 EUR |
0.8724 EUR |
0.9342 EUR |
0.8997 EUR |
| 2021-12-30 |
0.9146 EUR |
145,910.0942 |
0.8843 EUR |
0.8818 EUR |
0.9332 EUR |
0.9219 EUR |
| 2021-12-29 |
0.9240 EUR |
92,437.9381 |
0.9448 EUR |
0.8946 EUR |
0.9484 EUR |
0.9130 EUR |
| 2021-12-28 |
0.9701 EUR |
156,732.5894 |
1.0256 EUR |
0.9259 EUR |
1.0477 EUR |
0.9430 EUR |
| 2021-12-27 |
1.0185 EUR |
97,119.0291 |
1.0102 EUR |
1.0025 EUR |
1.0349 EUR |
1.0285 EUR |
| 2021-12-26 |
0.9965 EUR |
119,451.9857 |
1.0178 EUR |
0.9800 EUR |
1.0202 EUR |
1.0083 EUR |
| 2021-12-25 |
1.0209 EUR |
45,458.8169 |
1.0097 EUR |
1.0008 EUR |
1.0347 EUR |
1.0229 EUR |
| 2021-12-24 |
1.0280 EUR |
215,773.8396 |
1.0061 EUR |
0.9935 EUR |
1.0453 EUR |
1.0026 EUR |
| 2021-12-23 |
0.9902 EUR |
200,037.6270 |
0.9597 EUR |
0.9456 EUR |
1.0200 EUR |
1.0003 EUR |
| 2021-12-22 |
0.9632 EUR |
475,495.9862 |
0.9600 EUR |
0.9450 EUR |
0.9816 EUR |
0.9624 EUR |
| 2021-12-21 |
0.9851 EUR |
339,579.1302 |
0.9011 EUR |
0.8865 EUR |
1.1067 EUR |
0.9877 EUR |
| 2021-12-20 |
0.8977 EUR |
274,613.3409 |
0.9346 EUR |
0.8703 EUR |
0.9382 EUR |
0.9067 EUR |
| 2021-12-19 |
0.9793 EUR |
431,112.1474 |
0.9143 EUR |
0.9143 EUR |
1.0300 EUR |
0.9491 EUR |
| 2021-12-18 |
0.9147 EUR |
78,726.3740 |
0.8900 EUR |
0.8865 EUR |
0.9254 EUR |
0.9162 EUR |
| 2021-12-17 |
0.8939 EUR |
202,019.9158 |
0.8912 EUR |
0.8585 EUR |
0.9171 EUR |
0.8968 EUR |
| 2021-12-16 |
0.9245 EUR |
156,014.9916 |
0.9178 EUR |
0.9063 EUR |
0.9406 EUR |
0.9083 EUR |
| 2021-12-15 |
0.8950 EUR |
265,035.6285 |
0.8992 EUR |
0.8508 EUR |
0.9434 EUR |
0.9240 EUR |
| 2021-12-14 |
0.9017 EUR |
165,507.8552 |
0.8660 EUR |
0.8573 EUR |
0.9433 EUR |
0.8992 EUR |
| 2021-12-13 |
0.8996 EUR |
479,869.8976 |
0.9789 EUR |
0.8666 EUR |
0.9811 EUR |
0.8776 EUR |
| 2021-12-12 |
0.9858 EUR |
207,315.2869 |
1.0030 EUR |
0.9509 EUR |
1.0108 EUR |
0.9806 EUR |
| 2021-12-11 |
0.9939 EUR |
234,703.1033 |
1.0285 EUR |
0.9727 EUR |
1.0495 EUR |
1.0032 EUR |
| 2021-12-10 |
1.0541 EUR |
1,000,942.7812 |
0.9327 EUR |
0.9300 EUR |
1.1390 EUR |
1.0481 EUR |
| 2021-12-09 |
0.9737 EUR |
374,017.7221 |
1.0271 EUR |
0.9322 EUR |
1.0281 EUR |
0.9550 EUR |
| 2021-12-08 |
1.0210 EUR |
186,039.5270 |
1.0243 EUR |
0.9695 EUR |
1.0833 EUR |
1.0162 EUR |
| 2021-12-07 |
1.0521 EUR |
291,270.5286 |
1.0256 EUR |
0.9893 EUR |
1.1048 EUR |
1.0377 EUR |
| 2021-12-06 |
1.0021 EUR |
1,180,863.3220 |
0.9422 EUR |
0.8516 EUR |
1.1322 EUR |
1.0025 EUR |
| 2021-12-05 |
0.9457 EUR |
322,818.0789 |
1.0079 EUR |
0.9000 EUR |
1.0300 EUR |
0.9422 EUR |
| 2021-12-04 |
0.9448 EUR |
565,896.0857 |
1.1524 EUR |
0.7624 EUR |
1.1524 EUR |
1.0144 EUR |
| 2021-12-03 |
1.2047 EUR |
188,967.9057 |
1.2432 EUR |
1.1335 EUR |
1.2434 EUR |
1.1559 EUR |
| 2021-12-02 |
1.2296 EUR |
106,138.3964 |
1.2144 EUR |
1.2017 EUR |
1.2490 EUR |
1.2463 EUR |
| 2021-12-01 |
1.2281 EUR |
105,307.1629 |
1.2191 EUR |
1.2071 EUR |
1.2480 EUR |
1.2177 EUR |
| 2021-11-30 |
1.2206 EUR |
171,259.6109 |
1.2350 EUR |
1.1995 EUR |
1.2426 EUR |
1.2243 EUR |
| 2021-11-29 |
1.2271 EUR |
89,540.1391 |
1.2118 EUR |
1.1976 EUR |
1.2503 EUR |
1.2425 EUR |
| 2021-11-28 |
1.1707 EUR |
289,604.6546 |
1.2180 EUR |
1.1333 EUR |
1.2180 EUR |
1.1987 EUR |
| 2021-11-27 |
1.2296 EUR |
97,303.6154 |
1.2049 EUR |
1.1978 EUR |
1.2591 EUR |
1.2201 EUR |
| 2021-11-26 |
1.2297 EUR |
421,893.5291 |
1.3232 EUR |
1.1653 EUR |
1.3417 EUR |
1.2131 EUR |
| 2021-11-25 |
1.2937 EUR |
295,611.7955 |
1.2561 EUR |
1.2456 EUR |
1.3281 EUR |
1.3267 EUR |
| 2021-11-24 |
1.2433 EUR |
209,313.0655 |
1.2765 EUR |
1.2048 EUR |
1.2812 EUR |
1.2555 EUR |
| 2021-11-23 |
1.2626 EUR |
118,714.0464 |
1.2537 EUR |
1.2003 EUR |
1.2958 EUR |
1.2812 EUR |
| 2021-11-22 |
1.2707 EUR |
107,161.5467 |
1.3060 EUR |
1.2001 EUR |
1.3398 EUR |
1.2637 EUR |
| 2021-11-21 |
1.3130 EUR |
159,702.8511 |
1.3146 EUR |
1.2878 EUR |
1.3322 EUR |
1.3183 EUR |
| 2021-11-20 |
1.2933 EUR |
160,689.0187 |
1.2818 EUR |
1.2580 EUR |
1.3371 EUR |
1.3126 EUR |
| 2021-11-19 |
1.2481 EUR |
165,672.4511 |
1.2338 EUR |
1.1871 EUR |
1.2916 EUR |
1.2804 EUR |
| 2021-11-18 |
1.2934 EUR |
339,284.7442 |
1.3603 EUR |
1.2018 EUR |
1.4225 EUR |
1.2162 EUR |
| 2021-11-17 |
1.3408 EUR |
414,991.9496 |
1.2631 EUR |
1.2427 EUR |
1.4059 EUR |
1.3557 EUR |