Identifier on Bitvavo: BOND-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
3.4296 EUR |
37,649.0803 BOND |
3.3647 EUR |
3.3647 EUR |
3.5000 EUR |
3.4241 EUR |
| 2023-11-30 |
3.3409 EUR |
57,358.3150 BOND |
3.3825 EUR |
3.3004 EUR |
3.4229 EUR |
3.3528 EUR |
| 2023-11-29 |
3.4398 EUR |
67,277.8723 BOND |
3.4772 EUR |
3.3570 EUR |
3.5051 EUR |
3.3924 EUR |
| 2023-11-28 |
3.4292 EUR |
74,527.8453 BOND |
3.4449 EUR |
3.3273 EUR |
3.4965 EUR |
3.4669 EUR |
| 2023-11-27 |
3.4425 EUR |
70,711.6539 BOND |
3.5547 EUR |
3.3699 EUR |
3.6500 EUR |
3.4246 EUR |
| 2023-11-26 |
3.5888 EUR |
91,851.8130 BOND |
3.6633 EUR |
3.4821 EUR |
3.7000 EUR |
3.5703 EUR |
| 2023-11-25 |
3.6050 EUR |
63,487.0557 BOND |
3.5874 EUR |
3.5592 EUR |
3.6580 EUR |
3.6473 EUR |
| 2023-11-24 |
3.6804 EUR |
300,405.8729 BOND |
3.4619 EUR |
3.4619 EUR |
3.8500 EUR |
3.5962 EUR |
| 2023-11-23 |
3.4181 EUR |
70,719.9209 BOND |
3.4179 EUR |
3.3631 EUR |
3.4920 EUR |
3.4554 EUR |
| 2023-11-22 |
3.3598 EUR |
112,759.1101 BOND |
3.2106 EUR |
3.2106 EUR |
3.4811 EUR |
3.4023 EUR |
| 2023-11-21 |
3.4179 EUR |
135,001.6027 BOND |
3.5667 EUR |
3.1689 EUR |
3.6091 EUR |
3.2513 EUR |
| 2023-11-20 |
3.6481 EUR |
49,693.6620 BOND |
3.6842 EUR |
3.4970 EUR |
3.7299 EUR |
3.5552 EUR |
| 2023-11-19 |
3.6262 EUR |
56,517.5481 BOND |
3.5744 EUR |
3.5106 EUR |
3.6674 EUR |
3.6307 EUR |
| 2023-11-18 |
3.5330 EUR |
184,744.0064 BOND |
3.6900 EUR |
3.3865 EUR |
3.6900 EUR |
3.5912 EUR |
| 2023-11-17 |
3.7961 EUR |
315,544.7246 BOND |
3.8826 EUR |
3.5265 EUR |
4.0499 EUR |
3.6871 EUR |
| 2023-11-16 |
3.9910 EUR |
163,636.7667 BOND |
4.0600 EUR |
3.8170 EUR |
4.1572 EUR |
3.8484 EUR |
| 2023-11-15 |
4.0128 EUR |
192,109.0441 BOND |
3.9462 EUR |
3.9360 EUR |
4.1000 EUR |
4.0400 EUR |
| 2023-11-14 |
3.9475 EUR |
209,478.5284 BOND |
3.9500 EUR |
3.7710 EUR |
4.1400 EUR |
3.9413 EUR |
| 2023-11-13 |
4.1472 EUR |
535,529.7739 BOND |
3.9557 EUR |
3.8631 EUR |
4.4243 EUR |
3.9966 EUR |
| 2023-11-12 |
3.9639 EUR |
268,714.7205 BOND |
4.1060 EUR |
3.8500 EUR |
4.2500 EUR |
3.9686 EUR |
| 2023-11-11 |
4.0877 EUR |
297,650.8072 BOND |
4.1361 EUR |
3.9598 EUR |
4.2613 EUR |
4.1350 EUR |
| 2023-11-10 |
4.2624 EUR |
765,756.7100 BOND |
4.0687 EUR |
4.0095 EUR |
4.5497 EUR |
4.1775 EUR |
| 2023-11-09 |
4.1312 EUR |
620,488.6279 BOND |
4.1051 EUR |
3.6002 EUR |
4.4618 EUR |
4.0687 EUR |
| 2023-11-08 |
4.1439 EUR |
253,204.1453 BOND |
4.1192 EUR |
4.0395 EUR |
4.2437 EUR |
4.1177 EUR |
| 2023-11-07 |
4.1454 EUR |
532,221.8318 BOND |
4.3000 EUR |
3.9800 EUR |
4.3342 EUR |
4.1061 EUR |
| 2023-11-06 |
4.3724 EUR |
1,299,353.3998 BOND |
3.8906 EUR |
3.7800 EUR |
4.8879 EUR |
4.3394 EUR |
| 2023-11-05 |
3.9451 EUR |
307,788.9640 BOND |
4.0898 EUR |
3.7843 EUR |
4.1383 EUR |
3.9217 EUR |
| 2023-11-04 |
4.0678 EUR |
389,698.5707 BOND |
3.9374 EUR |
3.8854 EUR |
4.2500 EUR |
4.0961 EUR |
| 2023-11-03 |
3.8299 EUR |
412,851.3183 BOND |
3.9840 EUR |
3.6923 EUR |
4.0291 EUR |
3.9732 EUR |
| 2023-11-02 |
4.1465 EUR |
570,665.6493 BOND |
3.9094 EUR |
3.8590 EUR |
4.3692 EUR |
4.0034 EUR |
| 2023-11-01 |
3.8484 EUR |
343,984.6887 BOND |
3.8978 EUR |
3.7400 EUR |
3.9821 EUR |
3.8897 EUR |
| 2023-10-31 |
4.0840 EUR |
522,017.6853 BOND |
4.1923 EUR |
3.7908 EUR |
4.3499 EUR |
3.9012 EUR |
| 2023-10-30 |
4.2616 EUR |
1,080,897.0858 BOND |
3.8019 EUR |
3.7405 EUR |
4.5096 EUR |
4.2077 EUR |
| 2023-10-29 |
3.7898 EUR |
239,310.6045 BOND |
3.8284 EUR |
3.7212 EUR |
3.9068 EUR |
3.8451 EUR |
| 2023-10-28 |
3.8912 EUR |
336,160.3393 BOND |
3.9408 EUR |
3.8045 EUR |
3.9900 EUR |
3.8240 EUR |
| 2023-10-27 |
3.8661 EUR |
654,900.3108 BOND |
4.1072 EUR |
3.7074 EUR |
4.1315 EUR |
3.9292 EUR |
| 2023-10-26 |
4.1243 EUR |
1,424,131.1759 BOND |
3.5910 EUR |
3.5691 EUR |
4.5200 EUR |
4.1715 EUR |
| 2023-10-25 |
3.6392 EUR |
466,794.0953 BOND |
3.6044 EUR |
3.5244 EUR |
3.7942 EUR |
3.5740 EUR |
| 2023-10-24 |
3.6382 EUR |
883,616.1310 BOND |
3.6846 EUR |
3.4232 EUR |
3.9916 EUR |
3.6134 EUR |
| 2023-10-23 |
3.5764 EUR |
1,106,185.9792 BOND |
3.8708 EUR |
3.2974 EUR |
3.8708 EUR |
3.7087 EUR |
| 2023-10-22 |
3.8873 EUR |
1,295,882.6038 BOND |
3.8742 EUR |
3.6027 EUR |
4.2456 EUR |
3.8733 EUR |
| 2023-10-21 |
3.9157 EUR |
1,904,251.3731 BOND |
3.9536 EUR |
3.6014 EUR |
4.4600 EUR |
3.8540 EUR |
| 2023-10-20 |
3.8026 EUR |
4,125,811.2473 BOND |
2.7109 EUR |
2.6099 EUR |
4.4000 EUR |
4.0074 EUR |
| 2023-10-19 |
2.6736 EUR |
1,043,071.1039 BOND |
2.8366 EUR |
2.4261 EUR |
3.0394 EUR |
2.7025 EUR |
| 2023-10-18 |
2.9925 EUR |
1,314,698.9332 BOND |
3.3732 EUR |
2.6800 EUR |
3.5500 EUR |
2.8390 EUR |
| 2023-10-17 |
3.4992 EUR |
1,381,895.6053 BOND |
3.8866 EUR |
3.1200 EUR |
4.0464 EUR |
3.4076 EUR |
| 2023-10-16 |
4.1930 EUR |
2,668,113.4645 BOND |
4.3389 EUR |
3.4867 EUR |
4.8653 EUR |
4.0729 EUR |
| 2023-10-15 |
5.2798 EUR |
3,799,848.2342 BOND |
4.9899 EUR |
3.9785 EUR |
6.1000 EUR |
4.2313 EUR |
| 2023-10-14 |
4.2042 EUR |
8,141,979.7281 BOND |
2.5794 EUR |
2.4101 EUR |
5.2500 EUR |
5.0048 EUR |
| 2023-10-13 |
2.4905 EUR |
6,726,310.5569 BOND |
1.5370 EUR |
1.5299 EUR |
3.1300 EUR |
2.5496 EUR |