Identifier on Bitvavo: BOND-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-06 |
6.4627 EUR |
354,007.4141 BOND |
6.7008 EUR |
6.0935 EUR |
6.7873 EUR |
6.1862 EUR |
| 2022-09-05 |
6.8471 EUR |
657,121.5541 BOND |
7.1487 EUR |
6.5936 EUR |
7.2000 EUR |
6.7264 EUR |
| 2022-09-04 |
7.4235 EUR |
1,267,837.0582 BOND |
6.5704 EUR |
6.5471 EUR |
8.1493 EUR |
7.0000 EUR |
| 2022-09-03 |
6.5275 EUR |
425,657.1540 BOND |
6.0143 EUR |
5.9357 EUR |
7.1591 EUR |
6.7682 EUR |
| 2022-09-02 |
6.0314 EUR |
140,601.7363 BOND |
6.0863 EUR |
5.9393 EUR |
6.1730 EUR |
6.0502 EUR |
| 2022-09-01 |
5.9480 EUR |
232,411.5190 BOND |
6.0141 EUR |
5.8080 EUR |
6.1500 EUR |
6.1051 EUR |
| 2022-08-31 |
6.0797 EUR |
161,964.1125 BOND |
6.1501 EUR |
5.9701 EUR |
6.2989 EUR |
5.9854 EUR |
| 2022-08-30 |
6.4683 EUR |
403,894.9923 BOND |
6.2814 EUR |
6.0513 EUR |
6.9958 EUR |
6.1638 EUR |
| 2022-08-29 |
6.0635 EUR |
173,744.5548 BOND |
6.1531 EUR |
5.8380 EUR |
6.3270 EUR |
6.2800 EUR |
| 2022-08-28 |
6.2696 EUR |
122,549.5922 BOND |
6.2287 EUR |
6.1260 EUR |
6.3999 EUR |
6.2029 EUR |
| 2022-08-27 |
6.3984 EUR |
197,220.2405 BOND |
6.4941 EUR |
6.1500 EUR |
6.7855 EUR |
6.2202 EUR |
| 2022-08-26 |
7.0934 EUR |
641,608.1034 BOND |
6.9358 EUR |
6.5041 EUR |
8.0000 EUR |
6.5222 EUR |
| 2022-08-25 |
7.0182 EUR |
153,414.9791 BOND |
7.1235 EUR |
6.8950 EUR |
7.2390 EUR |
6.9183 EUR |
| 2022-08-24 |
7.2290 EUR |
168,527.8575 BOND |
7.2195 EUR |
7.0592 EUR |
7.4199 EUR |
7.1275 EUR |
| 2022-08-23 |
7.1213 EUR |
237,622.6797 BOND |
7.0576 EUR |
6.8924 EUR |
7.3870 EUR |
7.2389 EUR |
| 2022-08-22 |
7.0270 EUR |
268,351.3664 BOND |
7.2987 EUR |
6.7903 EUR |
7.2988 EUR |
6.9740 EUR |
| 2022-08-21 |
7.5118 EUR |
508,589.5983 BOND |
7.4418 EUR |
7.2060 EUR |
8.0739 EUR |
7.3259 EUR |
| 2022-08-20 |
7.5609 EUR |
1,003,193.1459 BOND |
6.3681 EUR |
6.3681 EUR |
8.2000 EUR |
7.4158 EUR |
| 2022-08-19 |
6.6854 EUR |
322,051.0459 BOND |
7.2544 EUR |
6.2352 EUR |
7.2544 EUR |
6.3500 EUR |
| 2022-08-18 |
7.7149 EUR |
269,893.1316 BOND |
7.8621 EUR |
7.2604 EUR |
8.2354 EUR |
7.2604 EUR |
| 2022-08-17 |
8.5742 EUR |
865,117.5795 BOND |
7.9011 EUR |
7.6300 EUR |
9.2880 EUR |
7.8747 EUR |
| 2022-08-16 |
7.8514 EUR |
654,333.2548 BOND |
7.3175 EUR |
6.9601 EUR |
8.3487 EUR |
7.8508 EUR |
| 2022-08-15 |
7.3596 EUR |
101,111.8743 BOND |
7.5446 EUR |
7.1895 EUR |
7.6953 EUR |
7.2906 EUR |
| 2022-08-14 |
7.6066 EUR |
147,744.4770 BOND |
7.7727 EUR |
7.4010 EUR |
7.8526 EUR |
7.5081 EUR |
| 2022-08-13 |
7.9020 EUR |
70,701.8557 BOND |
7.9274 EUR |
7.8041 EUR |
8.0464 EUR |
7.8290 EUR |
| 2022-08-12 |
7.8933 EUR |
76,174.8266 BOND |
7.9837 EUR |
7.7970 EUR |
7.9863 EUR |
7.9032 EUR |
| 2022-08-11 |
8.0555 EUR |
136,414.5089 BOND |
8.0857 EUR |
7.8688 EUR |
8.2574 EUR |
7.9352 EUR |
| 2022-08-10 |
8.0275 EUR |
140,942.3792 BOND |
8.0906 EUR |
7.8471 EUR |
8.2236 EUR |
8.0874 EUR |
| 2022-08-09 |
8.1693 EUR |
166,102.4866 BOND |
8.4754 EUR |
7.9050 EUR |
8.5919 EUR |
8.0746 EUR |
| 2022-08-08 |
8.6530 EUR |
99,670.5519 BOND |
8.6758 EUR |
8.4158 EUR |
8.8789 EUR |
8.5062 EUR |
| 2022-08-07 |
8.6726 EUR |
152,674.8270 BOND |
8.4047 EUR |
8.3201 EUR |
9.4290 EUR |
8.6623 EUR |
| 2022-08-06 |
8.5595 EUR |
153,305.0522 BOND |
8.4601 EUR |
8.2153 EUR |
8.9039 EUR |
8.4499 EUR |
| 2022-08-05 |
8.4659 EUR |
158,078.7807 BOND |
8.2420 EUR |
8.1280 EUR |
8.7788 EUR |
8.4403 EUR |
| 2022-08-04 |
8.3372 EUR |
219,766.0863 BOND |
8.5961 EUR |
7.9337 EUR |
8.7841 EUR |
8.2442 EUR |