Identifier on Bitvavo: BOND-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-26 |
4.9520 EUR |
46,207.8773 BOND |
4.9771 EUR |
4.8535 EUR |
5.0400 EUR |
4.9107 EUR |
| 2022-10-25 |
4.9759 EUR |
45,795.2865 BOND |
4.9768 EUR |
4.9171 EUR |
5.0535 EUR |
4.9660 EUR |
| 2022-10-24 |
4.9931 EUR |
84,839.2855 BOND |
5.0159 EUR |
4.9001 EUR |
5.1069 EUR |
4.9462 EUR |
| 2022-10-23 |
4.9949 EUR |
102,247.5183 BOND |
5.0776 EUR |
4.9304 EUR |
5.0950 EUR |
5.0178 EUR |
| 2022-10-22 |
5.0834 EUR |
233,450.4120 BOND |
4.9963 EUR |
4.9147 EUR |
5.2899 EUR |
5.0740 EUR |
| 2022-10-21 |
4.9377 EUR |
245,341.8795 BOND |
4.9621 EUR |
4.8165 EUR |
5.0946 EUR |
4.9652 EUR |
| 2022-10-20 |
5.0540 EUR |
371,985.8836 BOND |
4.9955 EUR |
4.8907 EUR |
5.3280 EUR |
4.9269 EUR |
| 2022-10-19 |
4.9398 EUR |
91,593.5113 BOND |
5.0200 EUR |
4.7987 EUR |
5.0666 EUR |
5.0083 EUR |
| 2022-10-18 |
5.0779 EUR |
154,871.5609 BOND |
5.1372 EUR |
4.9696 EUR |
5.1888 EUR |
5.0489 EUR |
| 2022-10-17 |
5.3460 EUR |
313,107.8939 BOND |
5.2929 EUR |
5.0663 EUR |
5.9241 EUR |
5.1480 EUR |
| 2022-10-16 |
5.3553 EUR |
1,044,553.4855 BOND |
4.8060 EUR |
4.8060 EUR |
5.7239 EUR |
5.2653 EUR |
| 2022-10-15 |
4.8931 EUR |
123,119.8151 BOND |
4.7957 EUR |
4.7260 EUR |
5.1485 EUR |
4.8054 EUR |
| 2022-10-14 |
4.8824 EUR |
143,569.4407 BOND |
4.7123 EUR |
4.6879 EUR |
5.2498 EUR |
4.7876 EUR |
| 2022-10-13 |
4.6938 EUR |
97,066.2380 BOND |
5.0309 EUR |
4.3236 EUR |
5.0309 EUR |
4.7198 EUR |
| 2022-10-12 |
5.0334 EUR |
56,730.8911 BOND |
5.0130 EUR |
4.9742 EUR |
5.1040 EUR |
5.0299 EUR |
| 2022-10-11 |
5.0812 EUR |
42,022.0768 BOND |
5.1126 EUR |
5.0048 EUR |
5.1404 EUR |
5.0190 EUR |
| 2022-10-10 |
5.2297 EUR |
53,449.2442 BOND |
5.2556 EUR |
5.1531 EUR |
5.3084 EUR |
5.2034 EUR |
| 2022-10-09 |
5.2465 EUR |
66,773.8612 BOND |
5.2900 EUR |
5.1001 EUR |
5.3202 EUR |
5.2814 EUR |
| 2022-10-08 |
5.3171 EUR |
41,462.7839 BOND |
5.3029 EUR |
5.2601 EUR |
5.3831 EUR |
5.3059 EUR |
| 2022-10-07 |
5.3250 EUR |
78,716.6074 BOND |
5.2675 EUR |
5.2170 EUR |
5.4732 EUR |
5.3179 EUR |
| 2022-10-06 |
5.3003 EUR |
44,432.3999 BOND |
5.3391 EUR |
5.2378 EUR |
5.3641 EUR |
5.2378 EUR |
| 2022-10-05 |
5.3624 EUR |
62,267.1749 BOND |
5.3397 EUR |
5.2850 EUR |
5.4379 EUR |
5.3491 EUR |
| 2022-10-04 |
5.3658 EUR |
117,384.8306 BOND |
5.4813 EUR |
5.2676 EUR |
5.5911 EUR |
5.3252 EUR |
| 2022-10-03 |
5.5941 EUR |
417,598.4813 BOND |
5.1730 EUR |
5.1390 EUR |
6.0991 EUR |
5.4811 EUR |
| 2022-10-02 |
5.2339 EUR |
120,570.5922 BOND |
5.2287 EUR |
5.1357 EUR |
5.4702 EUR |
5.1874 EUR |
| 2022-10-01 |
5.2587 EUR |
61,643.9642 BOND |
5.2508 EUR |
5.2145 EUR |
5.3539 EUR |
5.2446 EUR |
| 2022-09-30 |
5.2560 EUR |
84,897.8363 BOND |
5.2072 EUR |
5.1490 EUR |
5.3365 EUR |
5.2713 EUR |
| 2022-09-29 |
5.2981 EUR |
98,854.9233 BOND |
5.3468 EUR |
5.1830 EUR |
5.3950 EUR |
5.2014 EUR |
| 2022-09-28 |
5.4420 EUR |
320,115.4469 BOND |
5.3647 EUR |
5.2684 EUR |
5.7804 EUR |
5.3462 EUR |
| 2022-09-27 |
5.5189 EUR |
323,355.7442 BOND |
5.3417 EUR |
5.3041 EUR |
5.8128 EUR |
5.3720 EUR |
| 2022-09-26 |
5.3197 EUR |
333,682.4258 BOND |
5.4416 EUR |
5.1903 EUR |
5.5440 EUR |
5.3309 EUR |
| 2022-09-25 |
5.7467 EUR |
480,061.4704 BOND |
5.9762 EUR |
5.4277 EUR |
6.3008 EUR |
5.4540 EUR |
| 2022-09-24 |
6.2076 EUR |
1,699,336.5111 BOND |
5.2549 EUR |
5.1790 EUR |
6.6900 EUR |
6.0909 EUR |
| 2022-09-23 |
5.1699 EUR |
82,698.9517 BOND |
5.1501 EUR |
5.0300 EUR |
5.3377 EUR |
5.2370 EUR |
| 2022-09-22 |
5.1178 EUR |
62,481.6622 BOND |
4.9674 EUR |
4.9295 EUR |
5.3100 EUR |
5.1709 EUR |
| 2022-09-21 |
5.1167 EUR |
192,166.5439 BOND |
5.0952 EUR |
4.9400 EUR |
5.3671 EUR |
4.9464 EUR |
| 2022-09-20 |
5.1491 EUR |
101,251.4006 BOND |
5.2918 EUR |
5.0366 EUR |
5.3021 EUR |
5.0723 EUR |
| 2022-09-19 |
5.2940 EUR |
81,154.7361 BOND |
5.3480 EUR |
5.1215 EUR |
5.4906 EUR |
5.2878 EUR |
| 2022-09-18 |
5.6681 EUR |
60,193.6440 BOND |
5.9156 EUR |
5.2775 EUR |
5.9500 EUR |
5.4023 EUR |
| 2022-09-17 |
5.9009 EUR |
38,502.6663 BOND |
5.8841 EUR |
5.8297 EUR |
5.9600 EUR |
5.9125 EUR |
| 2022-09-16 |
5.8906 EUR |
120,878.8996 BOND |
5.8539 EUR |
5.7505 EUR |
6.0785 EUR |
5.8830 EUR |
| 2022-09-15 |
6.0743 EUR |
154,745.8878 BOND |
5.9600 EUR |
5.8388 EUR |
6.2699 EUR |
5.8721 EUR |
| 2022-09-14 |
6.0403 EUR |
204,156.6267 BOND |
5.8169 EUR |
5.7811 EUR |
6.4342 EUR |
5.9497 EUR |
| 2022-09-13 |
5.9559 EUR |
174,847.1832 BOND |
6.0888 EUR |
5.7500 EUR |
6.1217 EUR |
5.8438 EUR |
| 2022-09-12 |
6.1463 EUR |
186,924.6719 BOND |
6.2189 EUR |
5.9808 EUR |
6.2825 EUR |
6.0115 EUR |
| 2022-09-11 |
6.2860 EUR |
180,552.9303 BOND |
6.3768 EUR |
6.1501 EUR |
6.5500 EUR |
6.2538 EUR |
| 2022-09-10 |
6.3304 EUR |
206,277.8769 BOND |
6.3028 EUR |
6.1674 EUR |
6.6000 EUR |
6.3713 EUR |
| 2022-09-09 |
6.2737 EUR |
252,226.9023 BOND |
6.1407 EUR |
6.0570 EUR |
6.4300 EUR |
6.3175 EUR |
| 2022-09-08 |
6.1371 EUR |
262,135.2787 BOND |
6.1978 EUR |
6.0322 EUR |
6.3290 EUR |
6.1061 EUR |
| 2022-09-07 |
6.1390 EUR |
301,285.4808 BOND |
6.1406 EUR |
5.9356 EUR |
6.3506 EUR |
6.1868 EUR |