Market [unlinked] / EUR
Identifier on Bitstamp: flreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.0366 EUR |
957,555.3000 |
0.0370 EUR |
0.0355 EUR |
0.0381 EUR |
0.0372 EUR |
| 2024-03-05 |
0.0360 EUR |
2,753,400.6000 |
0.0382 EUR |
0.0311 EUR |
0.0414 EUR |
0.0355 EUR |
| 2024-03-04 |
0.0393 EUR |
4,202,147.6000 |
0.0416 EUR |
0.0373 EUR |
0.0417 EUR |
0.0381 EUR |
| 2024-03-03 |
0.0411 EUR |
615,128.1000 |
0.0423 EUR |
0.0401 EUR |
0.0428 EUR |
0.0409 EUR |
| 2024-03-02 |
0.0421 EUR |
1,061,310.9000 |
0.0431 EUR |
0.0417 EUR |
0.0440 EUR |
0.0427 EUR |
| 2024-03-01 |
0.0431 EUR |
1,155,161.0000 |
0.0425 EUR |
0.0420 EUR |
0.0440 EUR |
0.0427 EUR |
| 2024-02-29 |
0.0440 EUR |
1,427,066.8000 |
0.0440 EUR |
0.0420 EUR |
0.0456 EUR |
0.0430 EUR |
| 2024-02-28 |
0.0455 EUR |
1,761,874.2000 |
0.0441 EUR |
0.0421 EUR |
0.0475 EUR |
0.0447 EUR |
| 2024-02-27 |
0.0458 EUR |
1,535,348.3000 |
0.0471 EUR |
0.0432 EUR |
0.0484 EUR |
0.0434 EUR |
| 2024-02-26 |
0.0469 EUR |
5,542,467.7000 |
0.0438 EUR |
0.0411 EUR |
0.0518 EUR |
0.0480 EUR |
| 2024-02-25 |
0.0393 EUR |
1,168,180.5000 |
0.0370 EUR |
0.0360 EUR |
0.0440 EUR |
0.0424 EUR |
| 2024-02-24 |
0.0373 EUR |
407,233.0000 |
0.0370 EUR |
0.0361 EUR |
0.0394 EUR |
0.0371 EUR |
| 2024-02-23 |
0.0361 EUR |
3,545,134.0000 |
0.0324 EUR |
0.0323 EUR |
0.0392 EUR |
0.0381 EUR |
| 2024-02-22 |
0.0313 EUR |
1,503,426.7000 |
0.0302 EUR |
0.0299 EUR |
0.0322 EUR |
0.0321 EUR |
| 2024-02-21 |
0.0303 EUR |
838,639.9000 |
0.0326 EUR |
0.0294 EUR |
0.0328 EUR |
0.0297 EUR |
| 2024-02-20 |
0.0314 EUR |
1,511,729.1000 |
0.0318 EUR |
0.0308 EUR |
0.0322 EUR |
0.0312 EUR |
| 2024-02-19 |
0.0326 EUR |
1,908,799.4000 |
0.0315 EUR |
0.0312 EUR |
0.0336 EUR |
0.0320 EUR |
| 2024-02-18 |
0.0308 EUR |
1,349,840.8000 |
0.0304 EUR |
0.0303 EUR |
0.0323 EUR |
0.0323 EUR |
| 2024-02-17 |
0.0307 EUR |
913,619.1000 |
0.0296 EUR |
0.0296 EUR |
0.0312 EUR |
0.0305 EUR |
| 2024-02-16 |
0.0294 EUR |
1,183,969.7000 |
0.0291 EUR |
0.0285 EUR |
0.0301 EUR |
0.0299 EUR |
| 2024-02-15 |
0.0300 EUR |
924,094.1000 |
0.0310 EUR |
0.0289 EUR |
0.0312 EUR |
0.0292 EUR |
| 2024-02-14 |
0.0305 EUR |
2,345,440.5000 |
0.0296 EUR |
0.0296 EUR |
0.0312 EUR |
0.0312 EUR |
| 2024-02-13 |
0.0297 EUR |
1,052,410.1000 |
0.0302 EUR |
0.0288 EUR |
0.0304 EUR |
0.0296 EUR |
| 2024-02-12 |
0.0301 EUR |
1,985,149.9000 |
0.0313 EUR |
0.0285 EUR |
0.0329 EUR |
0.0304 EUR |
| 2024-02-11 |
0.0290 EUR |
1,884,166.6000 |
0.0277 EUR |
0.0277 EUR |
0.0312 EUR |
0.0306 EUR |
| 2024-02-10 |
0.0275 EUR |
497,061.1000 |
0.0275 EUR |
0.0271 EUR |
0.0279 EUR |
0.0276 EUR |
| 2024-02-09 |
0.0276 EUR |
949,001.9000 |
0.0275 EUR |
0.0268 EUR |
0.0281 EUR |
0.0281 EUR |
| 2024-02-08 |
0.0282 EUR |
852,684.1000 |
0.0276 EUR |
0.0271 EUR |
0.0291 EUR |
0.0272 EUR |
| 2024-02-07 |
0.0267 EUR |
666,287.6000 |
0.0259 EUR |
0.0253 EUR |
0.0277 EUR |
0.0276 EUR |
| 2024-02-06 |
0.0270 EUR |
1,475,679.1000 |
0.0276 EUR |
0.0261 EUR |
0.0285 EUR |
0.0262 EUR |
| 2024-02-05 |
0.0290 EUR |
2,144,649.7000 |
0.0296 EUR |
0.0278 EUR |
0.0313 EUR |
0.0278 EUR |
| 2024-02-04 |
0.0288 EUR |
3,208,669.6000 |
0.0254 EUR |
0.0254 EUR |
0.0315 EUR |
0.0296 EUR |
| 2024-02-03 |
0.0248 EUR |
1,030,503.9000 |
0.0240 EUR |
0.0240 EUR |
0.0261 EUR |
0.0255 EUR |
| 2024-02-02 |
0.0229 EUR |
1,264,290.7000 |
0.0222 EUR |
0.0206 EUR |
0.0242 EUR |
0.0239 EUR |
| 2024-02-01 |
0.0210 EUR |
932,871.6000 |
0.0223 EUR |
0.0205 EUR |
0.0223 EUR |
0.0206 EUR |
| 2024-01-31 |
0.0217 EUR |
1,169,895.2000 |
0.0219 EUR |
0.0210 EUR |
0.0222 EUR |
0.0220 EUR |
| 2024-01-30 |
0.0215 EUR |
2,314,582.4000 |
0.0209 EUR |
0.0205 EUR |
0.0223 EUR |
0.0213 EUR |
| 2024-01-29 |
0.0205 EUR |
1,607,734.1000 |
0.0205 EUR |
0.0199 EUR |
0.0212 EUR |
0.0209 EUR |
| 2024-01-28 |
0.0202 EUR |
841,990.0000 |
0.0198 EUR |
0.0195 EUR |
0.0216 EUR |
0.0211 EUR |
| 2024-01-27 |
0.0196 EUR |
290,781.9000 |
0.0195 EUR |
0.0195 EUR |
0.0198 EUR |
0.0197 EUR |
| 2024-01-26 |
0.0196 EUR |
616,367.4000 |
0.0194 EUR |
0.0194 EUR |
0.0204 EUR |
0.0204 EUR |
| 2024-01-25 |
0.0195 EUR |
265,893.2000 |
0.0195 EUR |
0.0193 EUR |
0.0197 EUR |
0.0195 EUR |
| 2024-01-24 |
0.0196 EUR |
177,670.8000 |
0.0203 EUR |
0.0193 EUR |
0.0204 EUR |
0.0193 EUR |
| 2024-01-23 |
0.0193 EUR |
945,163.5000 |
0.0198 EUR |
0.0185 EUR |
0.0201 EUR |
0.0199 EUR |
| 2024-01-22 |
0.0197 EUR |
1,261,203.5000 |
0.0205 EUR |
0.0190 EUR |
0.0205 EUR |
0.0195 EUR |
| 2024-01-21 |
0.0207 EUR |
1,103,796.6000 |
0.0208 EUR |
0.0202 EUR |
0.0214 EUR |
0.0205 EUR |
| 2024-01-20 |
0.0205 EUR |
5,001,608.6000 |
0.0203 EUR |
0.0201 EUR |
0.0220 EUR |
0.0208 EUR |
| 2024-01-19 |
0.0209 EUR |
5,203,930.8000 |
0.0214 EUR |
0.0200 EUR |
0.0222 EUR |
0.0205 EUR |
| 2024-01-18 |
0.0212 EUR |
2,585,968.7000 |
0.0199 EUR |
0.0194 EUR |
0.0224 EUR |
0.0221 EUR |
| 2024-01-17 |
0.0195 EUR |
2,116,002.9000 |
0.0198 EUR |
0.0187 EUR |
0.0210 EUR |
0.0194 EUR |