Identifier on Bitvavo: BOND-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
3.7739 EUR |
50,634.0757 BOND |
3.9070 EUR |
3.5834 EUR |
3.9372 EUR |
3.6876 EUR |
| 2023-03-21 |
3.8703 EUR |
33,867.7486 BOND |
3.8030 EUR |
3.7200 EUR |
4.1200 EUR |
3.8601 EUR |
| 2023-03-20 |
3.9042 EUR |
22,994.6722 BOND |
3.9554 EUR |
3.7748 EUR |
4.0138 EUR |
3.8180 EUR |
| 2023-03-19 |
3.9721 EUR |
44,067.6894 BOND |
3.9373 EUR |
3.8680 EUR |
4.0808 EUR |
3.9767 EUR |
| 2023-03-18 |
4.0573 EUR |
42,570.0412 BOND |
4.0900 EUR |
3.8943 EUR |
4.2176 EUR |
3.8943 EUR |
| 2023-03-17 |
4.0051 EUR |
58,831.2561 BOND |
3.9194 EUR |
3.8963 EUR |
4.1125 EUR |
4.0690 EUR |
| 2023-03-16 |
3.9061 EUR |
26,338.5736 BOND |
3.7462 EUR |
3.7185 EUR |
4.0307 EUR |
3.9129 EUR |
| 2023-03-15 |
3.9178 EUR |
49,184.2697 BOND |
3.9390 EUR |
3.7293 EUR |
4.1325 EUR |
3.7693 EUR |
| 2023-03-14 |
3.9761 EUR |
65,502.1970 BOND |
3.8386 EUR |
3.7506 EUR |
4.1303 EUR |
3.9090 EUR |
| 2023-03-13 |
3.8392 EUR |
84,871.8435 BOND |
3.8194 EUR |
3.6742 EUR |
3.9577 EUR |
3.8524 EUR |
| 2023-03-12 |
3.6628 EUR |
156,127.0278 BOND |
3.5999 EUR |
3.5396 EUR |
3.8446 EUR |
3.7874 EUR |
| 2023-03-11 |
3.5893 EUR |
103,291.6480 BOND |
3.6658 EUR |
3.4461 EUR |
3.7549 EUR |
3.5637 EUR |
| 2023-03-10 |
3.5794 EUR |
83,041.5573 BOND |
3.7192 EUR |
3.3750 EUR |
3.7192 EUR |
3.6646 EUR |
| 2023-03-09 |
3.9219 EUR |
85,889.2745 BOND |
4.0104 EUR |
3.6860 EUR |
4.1361 EUR |
3.7121 EUR |
| 2023-03-08 |
4.1835 EUR |
92,404.8651 BOND |
4.2310 EUR |
4.0109 EUR |
4.2885 EUR |
4.0117 EUR |
| 2023-03-07 |
4.1881 EUR |
189,680.7520 BOND |
4.3170 EUR |
4.0980 EUR |
4.3874 EUR |
4.1768 EUR |
| 2023-03-06 |
4.5717 EUR |
521,227.0037 BOND |
4.2105 EUR |
4.1520 EUR |
4.8990 EUR |
4.3348 EUR |
| 2023-03-05 |
4.1873 EUR |
56,747.4572 BOND |
4.1304 EUR |
4.1093 EUR |
4.2698 EUR |
4.2099 EUR |
| 2023-03-04 |
4.2650 EUR |
113,681.2376 BOND |
4.1990 EUR |
4.0649 EUR |
4.3800 EUR |
4.1432 EUR |
| 2023-03-03 |
4.2654 EUR |
46,393.7179 BOND |
4.4959 EUR |
4.1201 EUR |
4.5260 EUR |
4.1796 EUR |
| 2023-03-02 |
4.5018 EUR |
50,704.4444 BOND |
4.5766 EUR |
4.4434 EUR |
4.5981 EUR |
4.5220 EUR |
| 2023-03-01 |
4.5664 EUR |
81,261.7436 BOND |
4.4747 EUR |
4.4377 EUR |
4.6932 EUR |
4.5268 EUR |
| 2023-02-28 |
4.5096 EUR |
30,297.1673 BOND |
4.5155 EUR |
4.4137 EUR |
4.5834 EUR |
4.4780 EUR |
| 2023-02-27 |
4.5314 EUR |
31,590.1807 BOND |
4.6310 EUR |
4.4380 EUR |
4.6344 EUR |
4.5389 EUR |
| 2023-02-26 |
4.5811 EUR |
60,330.2842 BOND |
4.5449 EUR |
4.5237 EUR |
4.6632 EUR |
4.6261 EUR |
| 2023-02-25 |
4.5317 EUR |
23,517.2932 BOND |
4.5630 EUR |
4.4340 EUR |
4.6975 EUR |
4.5436 EUR |
| 2023-02-24 |
4.7120 EUR |
115,116.0235 BOND |
4.6500 EUR |
4.5300 EUR |
4.8721 EUR |
4.5696 EUR |
| 2023-02-23 |
4.6647 EUR |
59,991.2438 BOND |
4.6326 EUR |
4.5680 EUR |
4.7660 EUR |
4.6258 EUR |
| 2023-02-22 |
4.5741 EUR |
109,304.8178 BOND |
4.8000 EUR |
4.4573 EUR |
4.8373 EUR |
4.6662 EUR |
| 2023-02-21 |
4.7583 EUR |
98,050.4148 BOND |
4.7569 EUR |
4.5920 EUR |
4.9345 EUR |
4.7442 EUR |
| 2023-02-20 |
4.7452 EUR |
88,101.8747 BOND |
4.6774 EUR |
4.5779 EUR |
4.8500 EUR |
4.7323 EUR |
| 2023-02-19 |
4.7249 EUR |
187,628.6366 BOND |
4.8707 EUR |
4.5760 EUR |
4.8707 EUR |
4.6719 EUR |
| 2023-02-18 |
4.8788 EUR |
502,259.2221 BOND |
4.5503 EUR |
4.5301 EUR |
5.1591 EUR |
4.8831 EUR |
| 2023-02-17 |
4.5276 EUR |
77,480.5050 BOND |
4.4330 EUR |
4.4330 EUR |
4.6115 EUR |
4.5519 EUR |
| 2023-02-16 |
4.6434 EUR |
215,049.3957 BOND |
4.7311 EUR |
4.4170 EUR |
4.7645 EUR |
4.4444 EUR |
| 2023-02-15 |
4.5868 EUR |
291,153.4779 BOND |
4.6101 EUR |
4.4431 EUR |
4.7470 EUR |
4.7202 EUR |
| 2023-02-14 |
4.6638 EUR |
932,433.9942 BOND |
5.1370 EUR |
4.3316 EUR |
5.2689 EUR |
4.6380 EUR |
| 2023-02-13 |
5.0075 EUR |
2,760,872.7094 BOND |
3.9939 EUR |
3.9350 EUR |
5.7860 EUR |
5.5520 EUR |
| 2023-02-12 |
4.0451 EUR |
20,325.5720 BOND |
4.0147 EUR |
3.9350 EUR |
4.1200 EUR |
3.9791 EUR |
| 2023-02-11 |
3.9434 EUR |
12,828.1227 BOND |
3.9129 EUR |
3.8970 EUR |
4.0235 EUR |
4.0049 EUR |
| 2023-02-10 |
3.9066 EUR |
28,054.6580 BOND |
3.8800 EUR |
3.8505 EUR |
3.9483 EUR |
3.9129 EUR |
| 2023-02-09 |
4.0841 EUR |
64,201.2473 BOND |
4.3060 EUR |
3.8314 EUR |
4.3188 EUR |
3.8566 EUR |
| 2023-02-08 |
4.3196 EUR |
40,939.5776 BOND |
4.4701 EUR |
4.1700 EUR |
4.4970 EUR |
4.2930 EUR |
| 2023-02-07 |
4.3704 EUR |
45,956.1559 BOND |
4.1952 EUR |
4.1952 EUR |
4.4811 EUR |
4.4786 EUR |
| 2023-02-06 |
4.2228 EUR |
36,263.0201 BOND |
4.1978 EUR |
4.1031 EUR |
4.3317 EUR |
4.1641 EUR |
| 2023-02-05 |
4.2339 EUR |
61,294.4894 BOND |
4.3204 EUR |
4.0973 EUR |
4.4407 EUR |
4.1780 EUR |
| 2023-02-04 |
4.3846 EUR |
99,903.0308 BOND |
4.3449 EUR |
4.2780 EUR |
4.4900 EUR |
4.3761 EUR |
| 2023-02-03 |
4.2520 EUR |
54,095.7050 BOND |
4.2241 EUR |
4.1797 EUR |
4.3169 EUR |
4.3040 EUR |
| 2023-02-02 |
4.2935 EUR |
97,154.8128 BOND |
4.2000 EUR |
4.1798 EUR |
4.3840 EUR |
4.1903 EUR |
| 2023-02-01 |
4.1228 EUR |
89,791.9245 BOND |
4.1601 EUR |
3.9639 EUR |
4.2385 EUR |
4.2182 EUR |