Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.4743 EUR |
69,016.6876 |
0.4766 EUR |
0.4614 EUR |
0.4804 EUR |
0.4772 EUR |
| 2023-12-06 |
0.4761 EUR |
175,002.2053 |
0.4727 EUR |
0.4632 EUR |
0.4843 EUR |
0.4756 EUR |
| 2023-12-05 |
0.4701 EUR |
178,178.2036 |
0.4690 EUR |
0.4623 EUR |
0.4752 EUR |
0.4700 EUR |
| 2023-12-04 |
0.4667 EUR |
143,871.9402 |
0.4664 EUR |
0.4550 EUR |
0.4763 EUR |
0.4713 EUR |
| 2023-12-03 |
0.4710 EUR |
102,192.8915 |
0.4776 EUR |
0.4634 EUR |
0.4827 EUR |
0.4709 EUR |
| 2023-12-02 |
0.4730 EUR |
98,486.0518 |
0.4662 EUR |
0.4650 EUR |
0.4774 EUR |
0.4712 EUR |
| 2023-12-01 |
0.4672 EUR |
89,891.6597 |
0.4709 EUR |
0.4598 EUR |
0.4756 EUR |
0.4678 EUR |
| 2023-11-30 |
0.4754 EUR |
189,221.2635 |
0.4767 EUR |
0.4570 EUR |
0.5110 EUR |
0.4666 EUR |
| 2023-11-29 |
0.4998 EUR |
668,920.6598 |
0.4737 EUR |
0.4681 EUR |
0.5838 EUR |
0.4812 EUR |
| 2023-11-28 |
0.4651 EUR |
100,510.5518 |
0.4572 EUR |
0.4418 EUR |
0.4800 EUR |
0.4706 EUR |
| 2023-11-27 |
0.4658 EUR |
164,377.0421 |
0.4730 EUR |
0.4485 EUR |
0.4763 EUR |
0.4540 EUR |
| 2023-11-26 |
0.4732 EUR |
64,481.9784 |
0.4679 EUR |
0.4676 EUR |
0.4882 EUR |
0.4779 EUR |
| 2023-11-25 |
0.4737 EUR |
53,640.3270 |
0.4764 EUR |
0.4636 EUR |
0.4788 EUR |
0.4712 EUR |
| 2023-11-24 |
0.4712 EUR |
93,771.1739 |
0.4688 EUR |
0.4624 EUR |
0.4804 EUR |
0.4738 EUR |
| 2023-11-23 |
0.4783 EUR |
229,214.6889 |
0.4662 EUR |
0.4639 EUR |
0.4889 EUR |
0.4739 EUR |
| 2023-11-22 |
0.4557 EUR |
347,692.7916 |
0.4280 EUR |
0.4280 EUR |
0.4910 EUR |
0.4594 EUR |
| 2023-11-21 |
0.4581 EUR |
154,694.1511 |
0.4688 EUR |
0.4401 EUR |
0.4880 EUR |
0.4411 EUR |
| 2023-11-20 |
0.4745 EUR |
76,280.3646 |
0.4773 EUR |
0.4686 EUR |
0.4809 EUR |
0.4713 EUR |
| 2023-11-19 |
0.4669 EUR |
199,853.2677 |
0.4544 EUR |
0.4423 EUR |
0.4852 EUR |
0.4816 EUR |
| 2023-11-18 |
0.4523 EUR |
77,481.0691 |
0.4717 EUR |
0.4328 EUR |
0.4737 EUR |
0.4580 EUR |
| 2023-11-17 |
0.4664 EUR |
73,443.7941 |
0.4700 EUR |
0.4561 EUR |
0.4770 EUR |
0.4737 EUR |
| 2023-11-16 |
0.4844 EUR |
98,804.0743 |
0.4955 EUR |
0.4664 EUR |
0.5000 EUR |
0.4736 EUR |
| 2023-11-15 |
0.4897 EUR |
63,406.2935 |
0.4759 EUR |
0.4662 EUR |
0.4989 EUR |
0.4978 EUR |
| 2023-11-14 |
0.4824 EUR |
122,720.3820 |
0.5027 EUR |
0.4650 EUR |
0.5027 EUR |
0.4780 EUR |
| 2023-11-13 |
0.5266 EUR |
149,275.5409 |
0.5270 EUR |
0.5037 EUR |
0.5600 EUR |
0.5067 EUR |
| 2023-11-12 |
0.5217 EUR |
82,128.2033 |
0.5327 EUR |
0.5118 EUR |
0.5327 EUR |
0.5290 EUR |
| 2023-11-11 |
0.5158 EUR |
126,992.8750 |
0.5127 EUR |
0.4900 EUR |
0.5263 EUR |
0.5229 EUR |
| 2023-11-10 |
0.5009 EUR |
200,117.2154 |
0.4891 EUR |
0.4843 EUR |
0.5164 EUR |
0.5051 EUR |
| 2023-11-09 |
0.4960 EUR |
373,007.3099 |
0.4930 EUR |
0.4701 EUR |
0.5265 EUR |
0.4909 EUR |
| 2023-11-08 |
0.4999 EUR |
1,397,857.3143 |
0.4632 EUR |
0.4612 EUR |
0.5290 EUR |
0.4989 EUR |
| 2023-11-07 |
0.4699 EUR |
409,601.9676 |
0.4569 EUR |
0.4471 EUR |
0.5030 EUR |
0.4675 EUR |
| 2023-11-06 |
0.4552 EUR |
220,716.8957 |
0.4650 EUR |
0.4472 EUR |
0.4689 EUR |
0.4618 EUR |
| 2023-11-05 |
0.4640 EUR |
148,933.5096 |
0.4768 EUR |
0.4578 EUR |
0.4823 EUR |
0.4675 EUR |
| 2023-11-04 |
0.4819 EUR |
504,377.8887 |
0.4690 EUR |
0.4580 EUR |
0.5041 EUR |
0.4816 EUR |
| 2023-11-03 |
0.4636 EUR |
1,522,845.9701 |
0.4550 EUR |
0.4339 EUR |
0.5000 EUR |
0.4690 EUR |
| 2023-11-02 |
0.4879 EUR |
4,512,811.2146 |
0.4238 EUR |
0.4213 EUR |
0.5385 EUR |
0.4657 EUR |
| 2023-11-01 |
0.4111 EUR |
92,091.9719 |
0.4187 EUR |
0.4027 EUR |
0.4265 EUR |
0.4265 EUR |
| 2023-10-31 |
0.4238 EUR |
354,714.4505 |
0.4132 EUR |
0.3870 EUR |
0.4448 EUR |
0.4207 EUR |
| 2023-10-30 |
0.4062 EUR |
95,942.3536 |
0.3970 EUR |
0.3923 EUR |
0.4126 EUR |
0.4094 EUR |
| 2023-10-29 |
0.3957 EUR |
48,670.2958 |
0.3916 EUR |
0.3900 EUR |
0.4001 EUR |
0.3961 EUR |
| 2023-10-28 |
0.3903 EUR |
121,488.6147 |
0.3902 EUR |
0.3820 EUR |
0.3969 EUR |
0.3921 EUR |
| 2023-10-27 |
0.3972 EUR |
283,037.7983 |
0.4150 EUR |
0.3855 EUR |
0.4300 EUR |
0.3931 EUR |
| 2023-10-26 |
0.4381 EUR |
1,939,658.1696 |
0.3953 EUR |
0.3953 EUR |
0.4705 EUR |
0.4212 EUR |
| 2023-10-25 |
0.3844 EUR |
179,841.8414 |
0.3807 EUR |
0.3767 EUR |
0.3961 EUR |
0.3921 EUR |
| 2023-10-24 |
0.3832 EUR |
90,148.3225 |
0.3857 EUR |
0.3734 EUR |
0.3907 EUR |
0.3832 EUR |
| 2023-10-23 |
0.3778 EUR |
57,452.6471 |
0.3792 EUR |
0.3631 EUR |
0.3878 EUR |
0.3836 EUR |
| 2023-10-22 |
0.3716 EUR |
107,664.2543 |
0.3741 EUR |
0.3600 EUR |
0.3809 EUR |
0.3767 EUR |
| 2023-10-21 |
0.3672 EUR |
264,806.7740 |
0.3496 EUR |
0.3496 EUR |
0.3868 EUR |
0.3725 EUR |
| 2023-10-20 |
0.3419 EUR |
101,958.5714 |
0.3330 EUR |
0.3330 EUR |
0.3497 EUR |
0.3492 EUR |
| 2023-10-19 |
0.3326 EUR |
51,565.3369 |
0.3415 EUR |
0.3266 EUR |
0.3416 EUR |
0.3326 EUR |