Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.3940 EUR |
139,609.0376 |
0.3895 EUR |
0.3883 EUR |
0.3980 EUR |
0.3961 EUR |
| 2024-01-25 |
0.3903 EUR |
87,035.4349 |
0.3911 EUR |
0.3853 EUR |
0.4300 EUR |
0.3918 EUR |
| 2024-01-24 |
0.3854 EUR |
34,962.6105 |
0.3840 EUR |
0.3783 EUR |
0.3897 EUR |
0.3897 EUR |
| 2024-01-23 |
0.3771 EUR |
121,442.7506 |
0.3870 EUR |
0.3679 EUR |
0.3931 EUR |
0.3786 EUR |
| 2024-01-22 |
0.3925 EUR |
121,864.8404 |
0.3976 EUR |
0.3843 EUR |
0.3979 EUR |
0.3859 EUR |
| 2024-01-21 |
0.4066 EUR |
14,312.5645 |
0.4032 EUR |
0.4029 EUR |
0.4085 EUR |
0.4079 EUR |
| 2024-01-20 |
0.4018 EUR |
39,786.8665 |
0.4016 EUR |
0.3993 EUR |
0.4064 EUR |
0.4064 EUR |
| 2024-01-19 |
0.3971 EUR |
86,913.5349 |
0.3990 EUR |
0.3859 EUR |
0.4081 EUR |
0.4014 EUR |
| 2024-01-18 |
0.4095 EUR |
20,575.7339 |
0.4181 EUR |
0.3958 EUR |
0.4203 EUR |
0.3998 EUR |
| 2024-01-17 |
0.4172 EUR |
24,409.4181 |
0.4187 EUR |
0.4148 EUR |
0.4221 EUR |
0.4174 EUR |
| 2024-01-16 |
0.4182 EUR |
66,841.3046 |
0.4090 EUR |
0.4089 EUR |
0.4236 EUR |
0.4219 EUR |
| 2024-01-15 |
0.4087 EUR |
17,152.4790 |
0.4069 EUR |
0.4048 EUR |
0.4101 EUR |
0.4074 EUR |
| 2024-01-14 |
0.4136 EUR |
28,382.6437 |
0.4220 EUR |
0.4051 EUR |
0.4241 EUR |
0.4085 EUR |
| 2024-01-13 |
0.4153 EUR |
64,411.8428 |
0.4096 EUR |
0.3976 EUR |
0.4238 EUR |
0.4191 EUR |
| 2024-01-12 |
0.4205 EUR |
53,589.7002 |
0.4263 EUR |
0.3982 EUR |
0.4305 EUR |
0.4068 EUR |
| 2024-01-11 |
0.4307 EUR |
97,871.3670 |
0.4221 EUR |
0.4128 EUR |
0.4553 EUR |
0.4292 EUR |
| 2024-01-10 |
0.4015 EUR |
80,119.5595 |
0.4031 EUR |
0.3859 EUR |
0.4216 EUR |
0.4161 EUR |
| 2024-01-09 |
0.4052 EUR |
46,932.5871 |
0.4237 EUR |
0.3953 EUR |
0.4237 EUR |
0.4032 EUR |
| 2024-01-08 |
0.4064 EUR |
54,563.5688 |
0.4137 EUR |
0.3868 EUR |
0.4221 EUR |
0.4211 EUR |
| 2024-01-07 |
0.4183 EUR |
83,050.4047 |
0.4210 EUR |
0.4083 EUR |
0.4392 EUR |
0.4137 EUR |
| 2024-01-06 |
0.4179 EUR |
46,689.4371 |
0.4300 EUR |
0.4120 EUR |
0.4310 EUR |
0.4249 EUR |
| 2024-01-05 |
0.4275 EUR |
86,735.6809 |
0.4393 EUR |
0.4136 EUR |
0.4393 EUR |
0.4227 EUR |
| 2024-01-04 |
0.4346 EUR |
64,684.4259 |
0.4357 EUR |
0.4249 EUR |
0.4616 EUR |
0.4392 EUR |
| 2024-01-03 |
0.4551 EUR |
418,207.7986 |
0.4570 EUR |
0.4004 EUR |
0.4681 EUR |
0.4348 EUR |
| 2024-01-02 |
0.4584 EUR |
140,781.4493 |
0.4495 EUR |
0.4485 EUR |
0.4655 EUR |
0.4588 EUR |
| 2024-01-01 |
0.4427 EUR |
35,528.7225 |
0.4392 EUR |
0.4371 EUR |
0.4487 EUR |
0.4465 EUR |
| 2023-12-31 |
0.4377 EUR |
63,555.8110 |
0.4368 EUR |
0.4306 EUR |
0.4423 EUR |
0.4366 EUR |
| 2023-12-30 |
0.4377 EUR |
43,918.3791 |
0.4386 EUR |
0.4297 EUR |
0.4436 EUR |
0.4389 EUR |
| 2023-12-29 |
0.4406 EUR |
43,533.7485 |
0.4432 EUR |
0.4306 EUR |
0.4570 EUR |
0.4382 EUR |
| 2023-12-28 |
0.4478 EUR |
63,301.9130 |
0.4566 EUR |
0.4371 EUR |
0.4595 EUR |
0.4434 EUR |
| 2023-12-27 |
0.4538 EUR |
73,546.6144 |
0.4422 EUR |
0.4384 EUR |
0.4593 EUR |
0.4579 EUR |
| 2023-12-26 |
0.4402 EUR |
62,684.4467 |
0.4539 EUR |
0.4263 EUR |
0.4544 EUR |
0.4421 EUR |
| 2023-12-25 |
0.4480 EUR |
468,963.6452 |
0.4446 EUR |
0.4394 EUR |
0.4599 EUR |
0.4563 EUR |
| 2023-12-24 |
0.4481 EUR |
183,258.2743 |
0.4475 EUR |
0.4398 EUR |
0.4594 EUR |
0.4449 EUR |
| 2023-12-23 |
0.4451 EUR |
42,402.4883 |
0.4476 EUR |
0.4392 EUR |
0.4488 EUR |
0.4487 EUR |
| 2023-12-22 |
0.4431 EUR |
59,008.2282 |
0.4454 EUR |
0.4385 EUR |
0.4499 EUR |
0.4459 EUR |
| 2023-12-21 |
0.4447 EUR |
34,547.5998 |
0.4404 EUR |
0.4394 EUR |
0.4487 EUR |
0.4466 EUR |
| 2023-12-20 |
0.4434 EUR |
87,836.9421 |
0.4356 EUR |
0.4300 EUR |
0.4502 EUR |
0.4446 EUR |
| 2023-12-19 |
0.4400 EUR |
175,488.5752 |
0.4288 EUR |
0.4288 EUR |
0.4528 EUR |
0.4327 EUR |
| 2023-12-18 |
0.4154 EUR |
109,630.3574 |
0.4475 EUR |
0.4037 EUR |
0.4485 EUR |
0.4293 EUR |
| 2023-12-17 |
0.4467 EUR |
81,427.5528 |
0.4531 EUR |
0.4414 EUR |
0.4717 EUR |
0.4531 EUR |
| 2023-12-16 |
0.4506 EUR |
18,064.1328 |
0.4468 EUR |
0.4436 EUR |
0.4615 EUR |
0.4525 EUR |
| 2023-12-15 |
0.4527 EUR |
45,117.3282 |
0.4621 EUR |
0.4392 EUR |
0.4662 EUR |
0.4542 EUR |
| 2023-12-14 |
0.4557 EUR |
134,412.6249 |
0.4566 EUR |
0.4497 EUR |
0.4662 EUR |
0.4616 EUR |
| 2023-12-13 |
0.4505 EUR |
67,071.6424 |
0.4506 EUR |
0.4341 EUR |
0.4616 EUR |
0.4562 EUR |
| 2023-12-12 |
0.4509 EUR |
146,951.3457 |
0.4525 EUR |
0.4436 EUR |
0.4568 EUR |
0.4468 EUR |
| 2023-12-11 |
0.4538 EUR |
190,027.3402 |
0.4838 EUR |
0.4349 EUR |
0.4838 EUR |
0.4474 EUR |
| 2023-12-10 |
0.4857 EUR |
38,988.7339 |
0.4921 EUR |
0.4756 EUR |
0.4951 EUR |
0.4873 EUR |
| 2023-12-09 |
0.4943 EUR |
114,117.1086 |
0.4882 EUR |
0.4867 EUR |
0.5001 EUR |
0.4871 EUR |
| 2023-12-08 |
0.4848 EUR |
87,978.6467 |
0.4768 EUR |
0.4728 EUR |
0.4900 EUR |
0.4897 EUR |