Identifier on Bitvavo: BOND-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-15 |
3.5425 EUR |
26,584.9185 BOND |
3.5710 EUR |
3.5030 EUR |
3.5890 EUR |
3.5392 EUR |
| 2022-12-14 |
3.6083 EUR |
60,927.4861 BOND |
3.6579 EUR |
3.5400 EUR |
3.6839 EUR |
3.5720 EUR |
| 2022-12-13 |
3.6120 EUR |
45,823.6505 BOND |
3.6810 EUR |
3.5146 EUR |
3.7221 EUR |
3.6197 EUR |
| 2022-12-12 |
3.7002 EUR |
43,311.5467 BOND |
3.7670 EUR |
3.6219 EUR |
3.7741 EUR |
3.7119 EUR |
| 2022-12-11 |
3.8371 EUR |
76,919.2055 BOND |
3.8169 EUR |
3.7654 EUR |
3.9284 EUR |
3.7676 EUR |
| 2022-12-10 |
3.8414 EUR |
46,709.2652 BOND |
3.7769 EUR |
3.7461 EUR |
3.9640 EUR |
3.8071 EUR |
| 2022-12-09 |
3.7821 EUR |
55,426.0938 BOND |
3.7198 EUR |
3.7123 EUR |
3.8958 EUR |
3.7727 EUR |
| 2022-12-08 |
3.6955 EUR |
36,305.2958 BOND |
3.7000 EUR |
3.6322 EUR |
3.7955 EUR |
3.7132 EUR |
| 2022-12-07 |
3.7958 EUR |
82,956.3770 BOND |
3.8348 EUR |
3.6748 EUR |
3.9500 EUR |
3.7170 EUR |
| 2022-12-06 |
3.8348 EUR |
82,187.2544 BOND |
3.7973 EUR |
3.7706 EUR |
3.9200 EUR |
3.8389 EUR |
| 2022-12-05 |
3.8775 EUR |
89,009.3366 BOND |
3.9011 EUR |
3.7703 EUR |
4.0377 EUR |
3.7921 EUR |
| 2022-12-04 |
3.9706 EUR |
228,450.3495 BOND |
3.7541 EUR |
3.7540 EUR |
4.1750 EUR |
3.9110 EUR |
| 2022-12-03 |
3.8045 EUR |
28,688.9146 BOND |
3.7923 EUR |
3.7397 EUR |
3.9021 EUR |
3.7543 EUR |
| 2022-12-02 |
3.7705 EUR |
35,514.4196 BOND |
3.7499 EUR |
3.6877 EUR |
3.8800 EUR |
3.8178 EUR |
| 2022-12-01 |
3.8023 EUR |
69,157.9839 BOND |
3.8633 EUR |
3.7061 EUR |
3.9281 EUR |
3.7574 EUR |
| 2022-11-30 |
3.8103 EUR |
84,109.3906 BOND |
3.6722 EUR |
3.6096 EUR |
4.0000 EUR |
3.8540 EUR |
| 2022-11-29 |
3.6949 EUR |
30,621.0911 BOND |
3.6212 EUR |
3.6000 EUR |
3.8140 EUR |
3.6870 EUR |
| 2022-11-28 |
3.6440 EUR |
68,408.0817 BOND |
3.7291 EUR |
3.5929 EUR |
3.7478 EUR |
3.6337 EUR |
| 2022-11-27 |
3.8153 EUR |
47,327.2002 BOND |
3.8145 EUR |
3.7665 EUR |
3.8819 EUR |
3.7711 EUR |
| 2022-11-26 |
3.8400 EUR |
114,264.6760 BOND |
3.8061 EUR |
3.7548 EUR |
4.0389 EUR |
3.8200 EUR |
| 2022-11-25 |
3.9471 EUR |
253,888.6179 BOND |
3.8190 EUR |
3.7661 EUR |
4.1000 EUR |
3.7792 EUR |
| 2022-11-24 |
3.8325 EUR |
173,096.4251 BOND |
3.6544 EUR |
3.6073 EUR |
4.0500 EUR |
3.8262 EUR |
| 2022-11-23 |
3.6691 EUR |
86,278.9094 BOND |
3.6047 EUR |
3.5894 EUR |
3.7987 EUR |
3.6420 EUR |
| 2022-11-22 |
3.6256 EUR |
172,049.9730 BOND |
3.6700 EUR |
3.5400 EUR |
3.7289 EUR |
3.6003 EUR |
| 2022-11-21 |
3.9330 EUR |
878,449.8891 BOND |
3.5531 EUR |
3.5120 EUR |
4.5609 EUR |
3.7611 EUR |
| 2022-11-20 |
3.6225 EUR |
151,750.0984 BOND |
3.5167 EUR |
3.4872 EUR |
3.8289 EUR |
3.5463 EUR |
| 2022-11-19 |
3.5352 EUR |
52,267.0178 BOND |
3.6149 EUR |
3.4740 EUR |
3.6259 EUR |
3.5300 EUR |
| 2022-11-18 |
3.5400 EUR |
64,303.5896 BOND |
3.4839 EUR |
3.4829 EUR |
3.6217 EUR |
3.5977 EUR |
| 2022-11-17 |
3.5164 EUR |
54,769.6227 BOND |
3.5400 EUR |
3.4570 EUR |
3.5657 EUR |
3.4651 EUR |
| 2022-11-16 |
3.4992 EUR |
76,792.6863 BOND |
3.5976 EUR |
3.4000 EUR |
3.6322 EUR |
3.5358 EUR |
| 2022-11-15 |
3.5946 EUR |
99,288.5237 BOND |
3.5760 EUR |
3.5410 EUR |
3.6552 EUR |
3.5977 EUR |
| 2022-11-14 |
3.5395 EUR |
112,422.0600 BOND |
3.6509 EUR |
3.4170 EUR |
3.6700 EUR |
3.5167 EUR |
| 2022-11-13 |
3.7465 EUR |
302,321.5193 BOND |
4.1944 EUR |
3.5490 EUR |
4.2109 EUR |
3.6020 EUR |
| 2022-11-12 |
4.0941 EUR |
1,125,294.8268 BOND |
3.5076 EUR |
3.4919 EUR |
4.6510 EUR |
4.1949 EUR |
| 2022-11-11 |
3.4605 EUR |
141,198.7465 BOND |
3.6372 EUR |
3.2661 EUR |
3.7700 EUR |
3.4512 EUR |
| 2022-11-10 |
3.5488 EUR |
239,394.7128 BOND |
3.1063 EUR |
3.1062 EUR |
3.8800 EUR |
3.6414 EUR |
| 2022-11-09 |
3.6939 EUR |
252,550.3823 BOND |
3.9672 EUR |
3.1371 EUR |
4.0842 EUR |
3.1464 EUR |
| 2022-11-08 |
4.5484 EUR |
186,065.0003 BOND |
4.8386 EUR |
4.0019 EUR |
4.8792 EUR |
4.0767 EUR |
| 2022-11-07 |
4.9818 EUR |
210,786.7034 BOND |
5.0361 EUR |
4.7881 EUR |
5.2895 EUR |
4.8386 EUR |
| 2022-11-06 |
5.3338 EUR |
353,629.7655 BOND |
5.0019 EUR |
4.8780 EUR |
5.7293 EUR |
5.0316 EUR |
| 2022-11-05 |
5.0656 EUR |
85,838.7882 BOND |
5.0402 EUR |
4.9800 EUR |
5.1733 EUR |
4.9914 EUR |
| 2022-11-04 |
5.0346 EUR |
71,687.3501 BOND |
4.9769 EUR |
4.9482 EUR |
5.1878 EUR |
5.0361 EUR |
| 2022-11-03 |
4.9592 EUR |
95,642.4854 BOND |
4.7532 EUR |
4.7431 EUR |
5.0610 EUR |
4.9844 EUR |
| 2022-11-02 |
4.7831 EUR |
63,628.7119 BOND |
4.8915 EUR |
4.7008 EUR |
4.9132 EUR |
4.7530 EUR |
| 2022-11-01 |
4.8824 EUR |
34,009.1877 BOND |
4.9304 EUR |
4.8250 EUR |
4.9305 EUR |
4.8932 EUR |
| 2022-10-31 |
4.9058 EUR |
38,510.8296 BOND |
4.9199 EUR |
4.8581 EUR |
4.9531 EUR |
4.9184 EUR |
| 2022-10-30 |
4.9161 EUR |
29,995.9064 BOND |
4.9443 EUR |
4.8600 EUR |
4.9940 EUR |
4.9035 EUR |
| 2022-10-29 |
4.9615 EUR |
58,024.9098 BOND |
4.9248 EUR |
4.9108 EUR |
5.0210 EUR |
4.9589 EUR |
| 2022-10-28 |
4.8964 EUR |
84,344.3991 BOND |
4.9063 EUR |
4.8027 EUR |
5.0249 EUR |
4.9291 EUR |
| 2022-10-27 |
4.9634 EUR |
71,932.6549 BOND |
4.9013 EUR |
4.8951 EUR |
5.0415 EUR |
4.9107 EUR |