Market [unlinked] / EUR
Identifier on Bitstamp: flreur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.0106 EUR |
7,295,108.3000 |
0.0108 EUR |
0.0100 EUR |
0.0109 EUR |
0.0102 EUR |
| 2025-04-07 |
0.0106 EUR |
4,225,176.9000 |
0.0109 EUR |
0.0099 EUR |
0.0110 EUR |
0.0108 EUR |
| 2025-04-06 |
0.0115 EUR |
148,396.7000 |
0.0121 EUR |
0.0111 EUR |
0.0121 EUR |
0.0113 EUR |
| 2025-04-05 |
0.0120 EUR |
350,682.6000 |
0.0122 EUR |
0.0118 EUR |
0.0124 EUR |
0.0120 EUR |
| 2025-04-04 |
0.0120 EUR |
525,090.6000 |
0.0119 EUR |
0.0117 EUR |
0.0124 EUR |
0.0123 EUR |
| 2025-04-03 |
0.0119 EUR |
630,260.9000 |
0.0119 EUR |
0.0116 EUR |
0.0123 EUR |
0.0118 EUR |
| 2025-04-02 |
0.0123 EUR |
7,955,326.5000 |
0.0126 EUR |
0.0119 EUR |
0.0127 EUR |
0.0120 EUR |
| 2025-04-01 |
0.0128 EUR |
781,137.8000 |
0.0127 EUR |
0.0125 EUR |
0.0131 EUR |
0.0127 EUR |
| 2025-03-31 |
0.0128 EUR |
2,576,282.8000 |
0.0126 EUR |
0.0120 EUR |
0.0131 EUR |
0.0126 EUR |
| 2025-03-30 |
0.0125 EUR |
877,695.3000 |
0.0122 EUR |
0.0121 EUR |
0.0132 EUR |
0.0127 EUR |
| 2025-03-29 |
0.0124 EUR |
1,127,056.4000 |
0.0128 EUR |
0.0119 EUR |
0.0129 EUR |
0.0123 EUR |
| 2025-03-28 |
0.0130 EUR |
584,239.1000 |
0.0130 EUR |
0.0125 EUR |
0.0133 EUR |
0.0126 EUR |
| 2025-03-27 |
0.0136 EUR |
6,291,023.1000 |
0.0136 EUR |
0.0130 EUR |
0.0140 EUR |
0.0130 EUR |
| 2025-03-26 |
0.0137 EUR |
278,338.0000 |
0.0135 EUR |
0.0135 EUR |
0.0141 EUR |
0.0136 EUR |
| 2025-03-25 |
0.0134 EUR |
1,501,674.1000 |
0.0136 EUR |
0.0132 EUR |
0.0139 EUR |
0.0135 EUR |
| 2025-03-24 |
0.0136 EUR |
24,763,532.0000 |
0.0136 EUR |
0.0131 EUR |
0.0139 EUR |
0.0136 EUR |
| 2025-03-23 |
0.0135 EUR |
3,881,105.7000 |
0.0135 EUR |
0.0130 EUR |
0.0137 EUR |
0.0136 EUR |
| 2025-03-22 |
0.0140 EUR |
15,820,656.6000 |
0.0137 EUR |
0.0135 EUR |
0.0145 EUR |
0.0135 EUR |
| 2025-03-21 |
0.0138 EUR |
34,465,568.6000 |
0.0136 EUR |
0.0130 EUR |
0.0141 EUR |
0.0135 EUR |
| 2025-03-20 |
0.0137 EUR |
1,537,799.9000 |
0.0139 EUR |
0.0134 EUR |
0.0140 EUR |
0.0134 EUR |
| 2025-03-19 |
0.0139 EUR |
3,639,386.9000 |
0.0137 EUR |
0.0135 EUR |
0.0141 EUR |
0.0140 EUR |
| 2025-03-18 |
0.0136 EUR |
10,038,388.2000 |
0.0138 EUR |
0.0133 EUR |
0.0139 EUR |
0.0135 EUR |
| 2025-03-17 |
0.0139 EUR |
4,297,915.6000 |
0.0139 EUR |
0.0136 EUR |
0.0141 EUR |
0.0139 EUR |
| 2025-03-16 |
0.0139 EUR |
861,059.0000 |
0.0143 EUR |
0.0137 EUR |
0.0143 EUR |
0.0139 EUR |
| 2025-03-15 |
0.0145 EUR |
827,491.2000 |
0.0139 EUR |
0.0139 EUR |
0.0148 EUR |
0.0143 EUR |
| 2025-03-14 |
0.0140 EUR |
1,949,380.5000 |
0.0132 EUR |
0.0132 EUR |
0.0150 EUR |
0.0140 EUR |
| 2025-03-13 |
0.0135 EUR |
4,608,103.7000 |
0.0139 EUR |
0.0124 EUR |
0.0140 EUR |
0.0132 EUR |
| 2025-03-12 |
0.0138 EUR |
6,499,555.9000 |
0.0143 EUR |
0.0134 EUR |
0.0143 EUR |
0.0137 EUR |
| 2025-03-11 |
0.0138 EUR |
4,069,142.0000 |
0.0128 EUR |
0.0127 EUR |
0.0145 EUR |
0.0142 EUR |
| 2025-03-10 |
0.0139 EUR |
3,269,487.4000 |
0.0144 EUR |
0.0129 EUR |
0.0146 EUR |
0.0130 EUR |
| 2025-03-09 |
0.0146 EUR |
285,622.6000 |
0.0153 EUR |
0.0142 EUR |
0.0153 EUR |
0.0144 EUR |
| 2025-03-08 |
0.0156 EUR |
565,685.6000 |
0.0156 EUR |
0.0151 EUR |
0.0160 EUR |
0.0155 EUR |
| 2025-03-07 |
0.0150 EUR |
2,021,641.7000 |
0.0156 EUR |
0.0150 EUR |
0.0158 EUR |
0.0158 EUR |
| 2025-03-06 |
0.0160 EUR |
1,980,368.9000 |
0.0161 EUR |
0.0151 EUR |
0.0165 EUR |
0.0154 EUR |
| 2025-03-05 |
0.0157 EUR |
4,396,460.2000 |
0.0156 EUR |
0.0149 EUR |
0.0162 EUR |
0.0161 EUR |
| 2025-03-04 |
0.0156 EUR |
1,352,289.0000 |
0.0163 EUR |
0.0148 EUR |
0.0167 EUR |
0.0159 EUR |
| 2025-03-03 |
0.0174 EUR |
5,957,720.7000 |
0.0176 EUR |
0.0167 EUR |
0.0185 EUR |
0.0167 EUR |
| 2025-03-02 |
0.0174 EUR |
3,370,540.5000 |
0.0162 EUR |
0.0161 EUR |
0.0183 EUR |
0.0183 EUR |
| 2025-03-01 |
0.0160 EUR |
455,216.4000 |
0.0162 EUR |
0.0155 EUR |
0.0164 EUR |
0.0162 EUR |
| 2025-02-28 |
0.0157 EUR |
2,791,439.7000 |
0.0163 EUR |
0.0148 EUR |
0.0165 EUR |
0.0160 EUR |
| 2025-02-27 |
0.0161 EUR |
2,981,524.2000 |
0.0161 EUR |
0.0156 EUR |
0.0167 EUR |
0.0164 EUR |
| 2025-02-26 |
0.0164 EUR |
3,472,446.4000 |
0.0166 EUR |
0.0156 EUR |
0.0173 EUR |
0.0162 EUR |
| 2025-02-25 |
0.0162 EUR |
3,857,281.9000 |
0.0166 EUR |
0.0154 EUR |
0.0172 EUR |
0.0167 EUR |
| 2025-02-24 |
0.0182 EUR |
8,669,756.4000 |
0.0189 EUR |
0.0170 EUR |
0.0189 EUR |
0.0172 EUR |
| 2025-02-23 |
0.0186 EUR |
2,166,291.8000 |
0.0190 EUR |
0.0180 EUR |
0.0194 EUR |
0.0188 EUR |
| 2025-02-22 |
0.0190 EUR |
576,849.6000 |
0.0188 EUR |
0.0188 EUR |
0.0194 EUR |
0.0192 EUR |
| 2025-02-21 |
0.0195 EUR |
5,932,384.1000 |
0.0190 EUR |
0.0188 EUR |
0.0198 EUR |
0.0193 EUR |
| 2025-02-20 |
0.0192 EUR |
234,604.3000 |
0.0194 EUR |
0.0188 EUR |
0.0195 EUR |
0.0190 EUR |
| 2025-02-19 |
0.0194 EUR |
148,753.3000 |
0.0191 EUR |
0.0191 EUR |
0.0197 EUR |
0.0196 EUR |
| 2025-02-18 |
0.0192 EUR |
995,895.8000 |
0.0197 EUR |
0.0187 EUR |
0.0198 EUR |
0.0191 EUR |