Identifier on Bitvavo: BOND-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
7.0103 EUR |
242,584.8814 BOND |
8.0371 EUR |
6.6829 EUR |
8.0757 EUR |
6.8411 EUR |
| 2022-03-06 |
8.3030 EUR |
601,952.2637 BOND |
6.4658 EUR |
6.4528 EUR |
9.6722 EUR |
8.4499 EUR |
| 2022-03-05 |
6.4373 EUR |
14,252.4415 BOND |
6.2546 EUR |
6.1888 EUR |
6.8288 EUR |
6.4681 EUR |
| 2022-03-04 |
6.4297 EUR |
9,574.8887 BOND |
6.5613 EUR |
6.1810 EUR |
6.6129 EUR |
6.2483 EUR |
| 2022-03-03 |
6.6955 EUR |
13,294.8531 BOND |
6.8469 EUR |
6.3972 EUR |
7.0252 EUR |
6.5313 EUR |
| 2022-03-02 |
6.8273 EUR |
31,132.6289 BOND |
7.0028 EUR |
6.6697 EUR |
7.1027 EUR |
6.8158 EUR |
| 2022-03-01 |
7.1190 EUR |
30,819.7391 BOND |
6.8824 EUR |
6.7487 EUR |
7.4699 EUR |
7.0198 EUR |
| 2022-02-28 |
6.6206 EUR |
9,830.0897 BOND |
6.4410 EUR |
6.2881 EUR |
6.8687 EUR |
6.7803 EUR |
| 2022-02-27 |
6.4984 EUR |
21,322.5578 BOND |
6.5967 EUR |
6.2003 EUR |
6.6658 EUR |
6.5323 EUR |
| 2022-02-26 |
6.6605 EUR |
32,535.5572 BOND |
6.6945 EUR |
6.5197 EUR |
6.8447 EUR |
6.6208 EUR |
| 2022-02-25 |
6.6018 EUR |
31,826.3579 BOND |
6.5471 EUR |
6.4626 EUR |
6.8499 EUR |
6.7203 EUR |
| 2022-02-24 |
6.4544 EUR |
25,569.6497 BOND |
7.0858 EUR |
6.0360 EUR |
7.1149 EUR |
6.5501 EUR |
| 2022-02-23 |
7.4424 EUR |
37,218.0062 BOND |
7.3831 EUR |
7.0597 EUR |
7.6086 EUR |
7.0597 EUR |
| 2022-02-22 |
7.2849 EUR |
4,854.3827 BOND |
7.4278 EUR |
7.1113 EUR |
7.4850 EUR |
7.4068 EUR |
| 2022-02-21 |
7.7225 EUR |
13,569.5843 BOND |
7.7501 EUR |
7.4557 EUR |
7.9635 EUR |
7.5000 EUR |
| 2022-02-20 |
7.7623 EUR |
10,718.6606 BOND |
7.9415 EUR |
7.5650 EUR |
8.0734 EUR |
7.6176 EUR |
| 2022-02-19 |
7.9364 EUR |
9,930.0887 BOND |
8.0189 EUR |
7.7351 EUR |
8.1190 EUR |
8.0468 EUR |
| 2022-02-18 |
8.2082 EUR |
15,726.9956 BOND |
8.3985 EUR |
7.8407 EUR |
8.5917 EUR |
7.9120 EUR |
| 2022-02-17 |
8.7570 EUR |
23,173.1382 BOND |
8.8931 EUR |
8.2772 EUR |
9.0106 EUR |
8.4116 EUR |
| 2022-02-16 |
9.0102 EUR |
17,238.4647 BOND |
9.1478 EUR |
8.7000 EUR |
9.2331 EUR |
9.0047 EUR |
| 2022-02-15 |
9.1047 EUR |
31,587.6499 BOND |
8.8654 EUR |
8.8654 EUR |
9.2888 EUR |
9.1679 EUR |
| 2022-02-14 |
9.1322 EUR |
67,780.3546 BOND |
8.5174 EUR |
8.4531 EUR |
9.6753 EUR |
8.8921 EUR |
| 2022-02-13 |
8.9361 EUR |
46,549.4290 BOND |
8.5894 EUR |
8.4782 EUR |
9.8999 EUR |
8.5079 EUR |
| 2022-02-12 |
8.5800 EUR |
7,800.4903 BOND |
8.6358 EUR |
8.3473 EUR |
8.8569 EUR |
8.5240 EUR |
| 2022-02-11 |
8.9319 EUR |
17,763.2997 BOND |
9.0642 EUR |
8.5661 EUR |
9.2982 EUR |
8.6618 EUR |
| 2022-02-10 |
9.3297 EUR |
14,219.6886 BOND |
9.5309 EUR |
8.8840 EUR |
9.7250 EUR |
9.1400 EUR |
| 2022-02-09 |
9.4513 EUR |
12,853.6475 BOND |
9.3836 EUR |
9.1315 EUR |
9.7696 EUR |
9.5309 EUR |
| 2022-02-08 |
9.5907 EUR |
16,594.8367 BOND |
9.6889 EUR |
9.1101 EUR |
9.9780 EUR |
9.3015 EUR |
| 2022-02-07 |
9.7925 EUR |
18,609.4781 BOND |
9.3645 EUR |
9.3348 EUR |
10.4350 EUR |
9.8057 EUR |
| 2022-02-06 |
9.3438 EUR |
4,875.7589 BOND |
9.3624 EUR |
9.2181 EUR |
9.5825 EUR |
9.2263 EUR |
| 2022-02-05 |
9.3388 EUR |
21,443.5128 BOND |
9.1049 EUR |
8.9207 EUR |
9.8467 EUR |
9.2783 EUR |
| 2022-02-04 |
8.8599 EUR |
7,824.3022 BOND |
8.5834 EUR |
8.4989 EUR |
9.0969 EUR |
8.9331 EUR |
| 2022-02-03 |
8.4875 EUR |
14,326.0722 BOND |
8.6408 EUR |
8.1787 EUR |
8.8972 EUR |
8.5221 EUR |
| 2022-02-02 |
8.7010 EUR |
18,389.0618 BOND |
8.6713 EUR |
8.3033 EUR |
9.0772 EUR |
8.4991 EUR |
| 2022-02-01 |
8.8072 EUR |
8,150.5129 BOND |
8.7928 EUR |
8.6139 EUR |
9.0939 EUR |
8.6894 EUR |
| 2022-01-31 |
8.6400 EUR |
16,209.0372 BOND |
9.1566 EUR |
8.3672 EUR |
9.1566 EUR |
8.8381 EUR |
| 2022-01-30 |
9.2349 EUR |
6,868.9360 BOND |
9.5579 EUR |
8.9148 EUR |
9.7532 EUR |
9.1880 EUR |
| 2022-01-29 |
9.4069 EUR |
7,410.9487 BOND |
9.2731 EUR |
9.1731 EUR |
9.6966 EUR |
9.3836 EUR |
| 2022-01-28 |
9.1702 EUR |
5,469.7458 BOND |
9.2266 EUR |
8.9529 EUR |
9.3929 EUR |
9.2761 EUR |
| 2022-01-27 |
9.2749 EUR |
9,187.1907 BOND |
9.4579 EUR |
8.9134 EUR |
9.4608 EUR |
9.1185 EUR |
| 2022-01-26 |
9.6649 EUR |
13,789.5112 BOND |
9.6642 EUR |
9.2376 EUR |
10.2350 EUR |
9.3925 EUR |
| 2022-01-25 |
9.6521 EUR |
7,227.7285 BOND |
9.4937 EUR |
9.4275 EUR |
9.9899 EUR |
9.6028 EUR |
| 2022-01-24 |
9.7749 EUR |
14,309.3119 BOND |
9.8516 EUR |
9.2500 EUR |
10.7480 EUR |
9.5189 EUR |
| 2022-01-23 |
9.7948 EUR |
8,051.6972 BOND |
9.4574 EUR |
9.3360 EUR |
10.3630 EUR |
9.8564 EUR |
| 2022-01-22 |
9.6741 EUR |
6,092.8489 BOND |
10.0520 EUR |
9.0544 EUR |
10.1550 EUR |
9.4015 EUR |
| 2022-01-21 |
10.9045 EUR |
3,894.3472 BOND |
11.5880 EUR |
9.8473 EUR |
11.6160 EUR |
10.2220 EUR |
| 2022-01-20 |
12.1769 EUR |
4,540.3288 BOND |
12.0010 EUR |
11.6640 EUR |
12.4220 EUR |
11.6730 EUR |
| 2022-01-19 |
12.2681 EUR |
6,369.2115 BOND |
12.4640 EUR |
12.0140 EUR |
12.4910 EUR |
12.0280 EUR |
| 2022-01-18 |
12.5492 EUR |
11,019.2064 BOND |
12.7690 EUR |
12.1580 EUR |
12.9980 EUR |
12.4550 EUR |
| 2022-01-17 |
12.8866 EUR |
14,322.0948 BOND |
12.9590 EUR |
12.6010 EUR |
13.3450 EUR |
12.7800 EUR |