Identifier on Bitvavo: BOND-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-14 |
3.4073 EUR |
19,619.3449 BOND |
3.4170 EUR |
3.3584 EUR |
3.4543 EUR |
3.4123 EUR |
| 2023-05-13 |
3.4202 EUR |
19,405.3783 BOND |
3.4048 EUR |
3.3934 EUR |
3.4460 EUR |
3.4251 EUR |
| 2023-05-12 |
3.3630 EUR |
31,324.7847 BOND |
3.3470 EUR |
3.2358 EUR |
3.4590 EUR |
3.4239 EUR |
| 2023-05-11 |
3.4416 EUR |
22,454.9190 BOND |
3.5702 EUR |
3.3065 EUR |
3.5749 EUR |
3.3425 EUR |
| 2023-05-10 |
3.5925 EUR |
40,864.3301 BOND |
3.5494 EUR |
3.5000 EUR |
3.6982 EUR |
3.5665 EUR |
| 2023-05-09 |
3.5593 EUR |
31,061.3954 BOND |
3.5542 EUR |
3.5100 EUR |
3.6163 EUR |
3.5459 EUR |
| 2023-05-08 |
3.6647 EUR |
46,832.7633 BOND |
3.7959 EUR |
3.5100 EUR |
3.7959 EUR |
3.5565 EUR |
| 2023-05-07 |
3.8438 EUR |
19,791.4174 BOND |
3.8005 EUR |
3.7920 EUR |
3.9341 EUR |
3.8289 EUR |
| 2023-05-06 |
3.8719 EUR |
30,203.2690 BOND |
3.9945 EUR |
3.7855 EUR |
4.0053 EUR |
3.8067 EUR |
| 2023-05-05 |
3.9983 EUR |
42,543.6265 BOND |
4.0167 EUR |
3.9500 EUR |
4.0511 EUR |
3.9891 EUR |
| 2023-05-04 |
4.0338 EUR |
49,861.2609 BOND |
3.9933 EUR |
3.9678 EUR |
4.1400 EUR |
3.9805 EUR |
| 2023-05-03 |
4.0314 EUR |
226,264.6209 BOND |
4.0730 EUR |
3.8814 EUR |
4.2460 EUR |
4.0166 EUR |
| 2023-05-02 |
4.1379 EUR |
426,325.3082 BOND |
3.8641 EUR |
3.8084 EUR |
4.4748 EUR |
4.0780 EUR |
| 2023-05-01 |
3.8939 EUR |
56,529.1820 BOND |
3.9600 EUR |
3.7970 EUR |
3.9966 EUR |
3.8768 EUR |
| 2023-04-30 |
4.1700 EUR |
391,598.5338 BOND |
3.9427 EUR |
3.9402 EUR |
4.4100 EUR |
3.9821 EUR |
| 2023-04-29 |
3.9835 EUR |
45,562.4370 BOND |
3.9460 EUR |
3.9370 EUR |
4.0576 EUR |
3.9600 EUR |
| 2023-04-28 |
3.9855 EUR |
46,697.6791 BOND |
4.0370 EUR |
3.9120 EUR |
4.0481 EUR |
3.9550 EUR |
| 2023-04-27 |
4.0503 EUR |
46,714.6135 BOND |
4.0848 EUR |
3.9891 EUR |
4.1189 EUR |
4.0270 EUR |
| 2023-04-26 |
4.0603 EUR |
143,867.8581 BOND |
4.1257 EUR |
3.8920 EUR |
4.2449 EUR |
4.0021 EUR |
| 2023-04-25 |
4.0638 EUR |
138,589.9103 BOND |
4.1500 EUR |
3.9748 EUR |
4.1514 EUR |
4.1483 EUR |
| 2023-04-24 |
4.2395 EUR |
177,864.4956 BOND |
4.4450 EUR |
4.0955 EUR |
4.4662 EUR |
4.1732 EUR |
| 2023-04-23 |
4.5026 EUR |
1,075,556.3247 BOND |
4.5168 EUR |
4.1034 EUR |
4.9897 EUR |
4.4410 EUR |
| 2023-04-22 |
4.1231 EUR |
339,380.0666 BOND |
3.7812 EUR |
3.7591 EUR |
4.6771 EUR |
4.3557 EUR |
| 2023-04-21 |
3.9193 EUR |
90,922.6840 BOND |
4.1651 EUR |
3.7362 EUR |
4.2809 EUR |
3.7897 EUR |
| 2023-04-20 |
4.4064 EUR |
302,004.8768 BOND |
4.4308 EUR |
4.1365 EUR |
4.6750 EUR |
4.1861 EUR |
| 2023-04-19 |
4.9175 EUR |
896,536.3007 BOND |
4.6848 EUR |
4.3001 EUR |
5.4316 EUR |
4.4012 EUR |
| 2023-04-18 |
4.5949 EUR |
531,313.5096 BOND |
4.0527 EUR |
4.0069 EUR |
4.9744 EUR |
4.7256 EUR |
| 2023-04-17 |
4.0665 EUR |
25,063.4191 BOND |
4.1724 EUR |
3.9889 EUR |
4.1724 EUR |
4.0482 EUR |
| 2023-04-16 |
4.2050 EUR |
110,121.9240 BOND |
4.0718 EUR |
4.0613 EUR |
4.3062 EUR |
4.1621 EUR |
| 2023-04-15 |
4.0453 EUR |
26,811.4463 BOND |
3.9872 EUR |
3.9628 EUR |
4.1000 EUR |
4.0617 EUR |
| 2023-04-14 |
3.9885 EUR |
31,569.7037 BOND |
3.9953 EUR |
3.9222 EUR |
4.0476 EUR |
4.0219 EUR |
| 2023-04-13 |
3.9861 EUR |
127,548.9572 BOND |
3.8359 EUR |
3.8269 EUR |
4.0620 EUR |
3.9750 EUR |
| 2023-04-12 |
3.8347 EUR |
45,514.5380 BOND |
4.0001 EUR |
3.7700 EUR |
4.0001 EUR |
3.8497 EUR |
| 2023-04-11 |
3.9811 EUR |
132,229.8067 BOND |
3.9700 EUR |
3.8971 EUR |
4.0712 EUR |
3.9510 EUR |
| 2023-04-10 |
4.0091 EUR |
95,948.7171 BOND |
3.9610 EUR |
3.9230 EUR |
4.1797 EUR |
3.9836 EUR |
| 2023-04-09 |
4.2045 EUR |
385,691.6037 BOND |
3.9224 EUR |
3.8760 EUR |
4.6497 EUR |
3.9670 EUR |
| 2023-04-08 |
3.9044 EUR |
108,897.8759 BOND |
3.7299 EUR |
3.7119 EUR |
4.0807 EUR |
3.9002 EUR |
| 2023-04-07 |
3.7020 EUR |
8,210.7982 BOND |
3.7461 EUR |
3.6679 EUR |
3.7550 EUR |
3.7355 EUR |
| 2023-04-06 |
3.7194 EUR |
14,046.1081 BOND |
3.7629 EUR |
3.7000 EUR |
3.7793 EUR |
3.7379 EUR |
| 2023-04-05 |
3.7840 EUR |
18,846.7766 BOND |
3.7657 EUR |
3.7147 EUR |
3.8145 EUR |
3.7764 EUR |
| 2023-04-04 |
3.7586 EUR |
24,675.4301 BOND |
3.7226 EUR |
3.6958 EUR |
3.8180 EUR |
3.7442 EUR |
| 2023-04-03 |
3.7518 EUR |
66,388.3321 BOND |
3.8538 EUR |
3.6582 EUR |
3.8538 EUR |
3.7459 EUR |
| 2023-04-02 |
4.0310 EUR |
237,836.6039 BOND |
3.8494 EUR |
3.7928 EUR |
4.3471 EUR |
3.8563 EUR |
| 2023-04-01 |
3.8146 EUR |
24,618.7909 BOND |
3.8205 EUR |
3.7767 EUR |
3.8664 EUR |
3.8554 EUR |
| 2023-03-31 |
3.7685 EUR |
10,284.1290 BOND |
3.7611 EUR |
3.7030 EUR |
3.8174 EUR |
3.7846 EUR |
| 2023-03-30 |
3.7553 EUR |
28,637.5802 BOND |
3.8070 EUR |
3.6724 EUR |
3.8487 EUR |
3.7516 EUR |
| 2023-03-29 |
3.8020 EUR |
25,586.8802 BOND |
3.7751 EUR |
3.7467 EUR |
3.8350 EUR |
3.8161 EUR |
| 2023-03-28 |
3.6865 EUR |
15,597.1544 BOND |
3.6500 EUR |
3.6187 EUR |
3.7898 EUR |
3.7281 EUR |
| 2023-03-27 |
3.8205 EUR |
50,110.3639 BOND |
3.7498 EUR |
3.5930 EUR |
3.9600 EUR |
3.6627 EUR |
| 2023-03-26 |
3.7645 EUR |
10,906.9704 BOND |
3.7215 EUR |
3.7210 EUR |
3.8246 EUR |
3.8132 EUR |