Market [unlinked] / EUR
Identifier on Bitvavo: SLF-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.3100 EUR |
15,886.1711 |
0.2987 EUR |
0.2937 EUR |
0.3000 EUR |
0.2937 EUR |
| 2025-01-07 |
0.3188 EUR |
57,327.9365 |
0.3318 EUR |
0.2970 EUR |
0.3331 EUR |
0.2984 EUR |
| 2025-01-06 |
0.3383 EUR |
163,597.2251 |
0.3340 EUR |
0.3315 EUR |
0.3444 EUR |
0.3328 EUR |
| 2025-01-05 |
0.3438 EUR |
225,595.9670 |
0.3418 EUR |
0.3338 EUR |
0.3531 EUR |
0.3396 EUR |
| 2025-01-04 |
0.3364 EUR |
88,351.7558 |
0.3293 EUR |
0.3264 EUR |
0.3437 EUR |
0.3380 EUR |
| 2025-01-03 |
0.3275 EUR |
104,787.1894 |
0.3219 EUR |
0.3204 EUR |
0.3347 EUR |
0.3283 EUR |
| 2025-01-02 |
0.3287 EUR |
177,720.0722 |
0.3296 EUR |
0.3204 EUR |
0.3355 EUR |
0.3215 EUR |
| 2025-01-01 |
0.3215 EUR |
193,824.0632 |
0.3119 EUR |
0.3096 EUR |
0.3328 EUR |
0.3328 EUR |
| 2024-12-31 |
0.3198 EUR |
296,070.3134 |
0.3083 EUR |
0.3022 EUR |
0.3332 EUR |
0.3067 EUR |
| 2024-12-30 |
0.3137 EUR |
477,076.2756 |
0.3218 EUR |
0.3024 EUR |
0.3288 EUR |
0.3090 EUR |
| 2024-12-29 |
0.3513 EUR |
2,396,827.7338 |
0.3101 EUR |
0.3101 EUR |
0.3823 EUR |
0.3282 EUR |
| 2024-12-28 |
0.3097 EUR |
78,213.4341 |
0.3065 EUR |
0.3003 EUR |
0.3154 EUR |
0.3114 EUR |
| 2024-12-27 |
0.3109 EUR |
807,454.1878 |
0.2979 EUR |
0.2948 EUR |
0.3344 EUR |
0.3096 EUR |
| 2024-12-26 |
0.3210 EUR |
330,799.5274 |
0.3140 EUR |
0.2929 EUR |
0.3388 EUR |
0.2985 EUR |
| 2024-12-25 |
0.3118 EUR |
63,450.5098 |
0.3180 EUR |
0.3052 EUR |
0.3197 EUR |
0.3052 EUR |
| 2024-12-24 |
0.3145 EUR |
232,414.0681 |
0.3143 EUR |
0.3046 EUR |
0.3208 EUR |
0.3172 EUR |
| 2024-12-23 |
0.3037 EUR |
109,471.7330 |
0.3013 EUR |
0.2973 EUR |
0.3114 EUR |
0.2973 EUR |
| 2024-12-22 |
0.3005 EUR |
111,907.0643 |
0.2998 EUR |
0.2906 EUR |
0.3082 EUR |
0.2951 EUR |
| 2024-12-21 |
0.3123 EUR |
130,653.1097 |
0.3079 EUR |
0.2920 EUR |
0.3299 EUR |
0.2932 EUR |
| 2024-12-20 |
0.2941 EUR |
335,081.5846 |
0.3029 EUR |
0.2713 EUR |
0.3198 EUR |
0.3057 EUR |
| 2024-12-19 |
0.3207 EUR |
319,833.3594 |
0.3385 EUR |
0.2936 EUR |
0.3552 EUR |
0.3049 EUR |
| 2024-12-18 |
0.3530 EUR |
1,014,633.4910 |
0.3411 EUR |
0.3342 EUR |
0.3759 EUR |
0.3418 EUR |
| 2024-12-17 |
0.3595 EUR |
1,519,431.3251 |
0.3819 EUR |
0.3386 EUR |
0.3856 EUR |
0.3393 EUR |
| 2024-12-16 |
0.4193 EUR |
2,021,451.5802 |
0.4449 EUR |
0.3851 EUR |
0.4500 EUR |
0.3974 EUR |
| 2024-12-15 |
0.5243 EUR |
2,669,921.1274 |
0.5010 EUR |
0.4347 EUR |
0.6522 EUR |
0.4353 EUR |
| 2024-12-14 |
0.4935 EUR |
214,772.6833 |
0.4907 EUR |
0.4702 EUR |
0.5149 EUR |
0.4899 EUR |
| 2024-12-13 |
0.4905 EUR |
255,399.8392 |
0.4577 EUR |
0.4569 EUR |
0.5118 EUR |
0.4770 EUR |
| 2024-12-12 |
0.4611 EUR |
74,449.5157 |
0.4619 EUR |
0.4500 EUR |
0.4714 EUR |
0.4614 EUR |
| 2024-12-11 |
0.4401 EUR |
144,783.5428 |
0.4254 EUR |
0.4138 EUR |
0.4667 EUR |
0.4666 EUR |
| 2024-12-10 |
0.4199 EUR |
138,950.2873 |
0.4008 EUR |
0.3807 EUR |
0.4557 EUR |
0.4557 EUR |
| 2024-12-09 |
0.4614 EUR |
107,504.2031 |
0.4873 EUR |
0.3531 EUR |
0.4945 EUR |
0.4003 EUR |
| 2024-12-08 |
0.5091 EUR |
536,303.6188 |
0.4841 EUR |
0.4736 EUR |
0.5375 EUR |
0.4910 EUR |
| 2024-12-07 |
0.4899 EUR |
31,696.7845 |
0.4907 EUR |
0.4766 EUR |
0.5016 EUR |
0.4836 EUR |
| 2024-12-06 |
0.4869 EUR |
74,227.9023 |
0.4755 EUR |
0.4681 EUR |
0.5018 EUR |
0.4953 EUR |
| 2024-12-05 |
0.4859 EUR |
101,571.5067 |
0.4844 EUR |
0.4702 EUR |
0.4983 EUR |
0.4819 EUR |
| 2024-12-04 |
0.4936 EUR |
210,627.9122 |
0.4997 EUR |
0.4692 EUR |
0.5069 EUR |
0.4880 EUR |
| 2024-12-03 |
0.4828 EUR |
319,372.4309 |
0.4783 EUR |
0.4471 EUR |
0.5023 EUR |
0.4868 EUR |
| 2024-12-02 |
0.4859 EUR |
464,471.6100 |
0.5090 EUR |
0.4582 EUR |
0.5152 EUR |
0.4746 EUR |
| 2024-12-01 |
0.4844 EUR |
270,784.8449 |
0.4825 EUR |
0.4639 EUR |
0.5162 EUR |
0.5138 EUR |
| 2024-11-30 |
0.4886 EUR |
1,000,107.3061 |
0.4293 EUR |
0.4293 EUR |
0.5327 EUR |
0.4803 EUR |
| 2024-11-29 |
0.4219 EUR |
183,060.6624 |
0.4270 EUR |
0.4136 EUR |
0.4393 EUR |
0.4310 EUR |
| 2024-11-28 |
0.4287 EUR |
716,986.4077 |
0.3973 EUR |
0.3968 EUR |
0.4537 EUR |
0.4312 EUR |
| 2024-11-27 |
0.4097 EUR |
533,760.8323 |
0.4096 EUR |
0.4015 EUR |
0.4270 EUR |
0.4020 EUR |
| 2024-11-26 |
0.4477 EUR |
6,010,602.4756 |
0.3964 EUR |
0.3934 EUR |
0.5374 EUR |
0.4149 EUR |
| 2024-11-25 |
0.3744 EUR |
452,010.0989 |
0.3757 EUR |
0.3528 EUR |
0.3969 EUR |
0.3957 EUR |
| 2024-11-24 |
0.3594 EUR |
765,279.3738 |
0.3303 EUR |
0.3200 EUR |
0.3777 EUR |
0.3744 EUR |
| 2024-11-23 |
0.3050 EUR |
156,963.6279 |
0.3085 EUR |
0.3057 EUR |
0.3301 EUR |
0.3268 EUR |
| 2024-11-22 |
0.3083 EUR |
235,764.6604 |
0.3085 EUR |
0.2970 EUR |
0.3187 EUR |
0.3004 EUR |
| 2024-11-21 |
0.2975 EUR |
338,608.4141 |
0.2858 EUR |
0.2786 EUR |
0.3161 EUR |
0.3159 EUR |
| 2024-11-20 |
0.3011 EUR |
799,455.9436 |
0.3055 EUR |
0.2750 EUR |
0.3269 EUR |
0.2803 EUR |