Market [unlinked] / EUR
Identifier on Bitstamp: flreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.0393 EUR |
122,305.4000 |
0.0395 EUR |
0.0386 EUR |
0.0396 EUR |
0.0386 EUR |
| 2023-02-22 |
0.0397 EUR |
546,058.4000 |
0.0399 EUR |
0.0385 EUR |
0.0410 EUR |
0.0398 EUR |
| 2023-02-21 |
0.0382 EUR |
5,295,040.4000 |
0.0382 EUR |
0.0373 EUR |
0.0458 EUR |
0.0405 EUR |
| 2023-02-20 |
0.0379 EUR |
434,921.5000 |
0.0376 EUR |
0.0375 EUR |
0.0389 EUR |
0.0387 EUR |
| 2023-02-19 |
0.0376 EUR |
226,581.3000 |
0.0376 EUR |
0.0374 EUR |
0.0378 EUR |
0.0375 EUR |
| 2023-02-18 |
0.0376 EUR |
247,150.4000 |
0.0374 EUR |
0.0373 EUR |
0.0379 EUR |
0.0376 EUR |
| 2023-02-17 |
0.0374 EUR |
8,696,023.9000 |
0.0376 EUR |
0.0363 EUR |
0.0380 EUR |
0.0375 EUR |
| 2023-02-16 |
0.0392 EUR |
573,892.3000 |
0.0396 EUR |
0.0378 EUR |
0.0400 EUR |
0.0378 EUR |
| 2023-02-15 |
0.0396 EUR |
908,094.6000 |
0.0395 EUR |
0.0385 EUR |
0.0405 EUR |
0.0400 EUR |
| 2023-02-14 |
0.0384 EUR |
1,711,473.4000 |
0.0375 EUR |
0.0368 EUR |
0.0392 EUR |
0.0391 EUR |
| 2023-02-13 |
0.0365 EUR |
622,277.9000 |
0.0373 EUR |
0.0357 EUR |
0.0374 EUR |
0.0367 EUR |
| 2023-02-12 |
0.0380 EUR |
1,059,909.3000 |
0.0380 EUR |
0.0374 EUR |
0.0385 EUR |
0.0374 EUR |
| 2023-02-11 |
0.0373 EUR |
754,864.8000 |
0.0383 EUR |
0.0371 EUR |
0.0386 EUR |
0.0382 EUR |
| 2023-02-10 |
0.0360 EUR |
1,144,628.5000 |
0.0349 EUR |
0.0349 EUR |
0.0386 EUR |
0.0386 EUR |
| 2023-02-09 |
0.0370 EUR |
327,694.2000 |
0.0379 EUR |
0.0354 EUR |
0.0379 EUR |
0.0354 EUR |
| 2023-02-08 |
0.0375 EUR |
210,607.8000 |
0.0377 EUR |
0.0371 EUR |
0.0385 EUR |
0.0371 EUR |
| 2023-02-07 |
0.0371 EUR |
591,013.9000 |
0.0365 EUR |
0.0364 EUR |
0.0376 EUR |
0.0376 EUR |
| 2023-02-06 |
0.0369 EUR |
298,327.3000 |
0.0365 EUR |
0.0363 EUR |
0.0372 EUR |
0.0365 EUR |
| 2023-02-05 |
0.0366 EUR |
505,782.1000 |
0.0379 EUR |
0.0360 EUR |
0.0380 EUR |
0.0360 EUR |
| 2023-02-04 |
0.0376 EUR |
180,352.6000 |
0.0377 EUR |
0.0373 EUR |
0.0381 EUR |
0.0375 EUR |
| 2023-02-03 |
0.0379 EUR |
601,664.0000 |
0.0384 EUR |
0.0374 EUR |
0.0386 EUR |
0.0376 EUR |
| 2023-02-02 |
0.0392 EUR |
581,498.4000 |
0.0394 EUR |
0.0384 EUR |
0.0395 EUR |
0.0384 EUR |
| 2023-02-01 |
0.0390 EUR |
565,420.2000 |
0.0410 EUR |
0.0379 EUR |
0.0410 EUR |
0.0394 EUR |
| 2023-01-31 |
0.0405 EUR |
1,191,584.9000 |
0.0399 EUR |
0.0394 EUR |
0.0414 EUR |
0.0414 EUR |
| 2023-01-30 |
0.0422 EUR |
1,946,672.1000 |
0.0424 EUR |
0.0394 EUR |
0.0459 EUR |
0.0402 EUR |
| 2023-01-29 |
0.0414 EUR |
800,997.1000 |
0.0413 EUR |
0.0388 EUR |
0.0442 EUR |
0.0424 EUR |
| 2023-01-28 |
0.0379 EUR |
1,833,175.7000 |
0.0359 EUR |
0.0350 EUR |
0.0437 EUR |
0.0412 EUR |
| 2023-01-27 |
0.0341 EUR |
664,875.8000 |
0.0327 EUR |
0.0326 EUR |
0.0354 EUR |
0.0352 EUR |
| 2023-01-26 |
0.0338 EUR |
723,502.2000 |
0.0333 EUR |
0.0330 EUR |
0.0362 EUR |
0.0330 EUR |
| 2023-01-25 |
0.0323 EUR |
1,781,327.3000 |
0.0328 EUR |
0.0320 EUR |
0.0332 EUR |
0.0332 EUR |
| 2023-01-24 |
0.0348 EUR |
1,856,628.3000 |
0.0360 EUR |
0.0326 EUR |
0.0360 EUR |
0.0328 EUR |
| 2023-01-23 |
0.0367 EUR |
553,705.5000 |
0.0371 EUR |
0.0360 EUR |
0.0371 EUR |
0.0362 EUR |
| 2023-01-22 |
0.0368 EUR |
460,925.8000 |
0.0375 EUR |
0.0365 EUR |
0.0376 EUR |
0.0366 EUR |
| 2023-01-21 |
0.0372 EUR |
1,295,975.9000 |
0.0373 EUR |
0.0368 EUR |
0.0375 EUR |
0.0375 EUR |
| 2023-01-20 |
0.0366 EUR |
583,075.3000 |
0.0374 EUR |
0.0361 EUR |
0.0374 EUR |
0.0372 EUR |
| 2023-01-19 |
0.0373 EUR |
1,257,888.1000 |
0.0374 EUR |
0.0364 EUR |
0.0378 EUR |
0.0375 EUR |
| 2023-01-18 |
0.0378 EUR |
1,389,523.5000 |
0.0390 EUR |
0.0360 EUR |
0.0390 EUR |
0.0374 EUR |
| 2023-01-17 |
0.0394 EUR |
757,434.0000 |
0.0400 EUR |
0.0390 EUR |
0.0402 EUR |
0.0392 EUR |
| 2023-01-16 |
0.0398 EUR |
3,286,390.7000 |
0.0399 EUR |
0.0391 EUR |
0.0411 EUR |
0.0402 EUR |
| 2023-01-15 |
0.0400 EUR |
1,038,990.7000 |
0.0400 EUR |
0.0390 EUR |
0.0405 EUR |
0.0399 EUR |
| 2023-01-14 |
0.0404 EUR |
2,099,489.8000 |
0.0394 EUR |
0.0387 EUR |
0.0440 EUR |
0.0405 EUR |
| 2023-01-13 |
0.0399 EUR |
2,367,283.4000 |
0.0406 EUR |
0.0383 EUR |
0.0408 EUR |
0.0394 EUR |
| 2023-01-12 |
0.0405 EUR |
4,057,166.1000 |
0.0423 EUR |
0.0389 EUR |
0.0424 EUR |
0.0406 EUR |
| 2023-01-11 |
0.0427 EUR |
6,797,761.8000 |
0.0385 EUR |
0.0361 EUR |
0.0483 EUR |
0.0420 EUR |
| 2023-01-10 |
0.0373 EUR |
6,426,613.8000 |
0.0480 EUR |
0.0315 EUR |
0.0480 EUR |
0.0384 EUR |