Identifier on Bitvavo: FIL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
7.5985 EUR |
243,566.8463 FIL |
7.7034 EUR |
7.2800 EUR |
7.8475 EUR |
7.3918 EUR |
| 2024-12-04 |
7.6353 EUR |
407,594.2739 FIL |
6.9826 EUR |
6.9577 EUR |
8.0240 EUR |
7.6436 EUR |
| 2024-12-03 |
6.7945 EUR |
303,612.7957 FIL |
6.9456 EUR |
6.3198 EUR |
7.2922 EUR |
6.9908 EUR |
| 2024-12-02 |
6.7775 EUR |
436,268.5648 FIL |
6.4957 EUR |
6.2946 EUR |
7.1418 EUR |
6.9634 EUR |
| 2024-12-01 |
6.5429 EUR |
131,010.6232 FIL |
6.6703 EUR |
6.2859 EUR |
6.7048 EUR |
6.4689 EUR |
| 2024-11-30 |
6.1280 EUR |
193,248.4606 FIL |
5.8042 EUR |
5.7532 EUR |
6.6769 EUR |
6.6381 EUR |
| 2024-11-29 |
5.6232 EUR |
112,055.0824 FIL |
5.5214 EUR |
5.3284 EUR |
5.8034 EUR |
5.6858 EUR |
| 2024-11-28 |
5.4002 EUR |
62,072.3352 FIL |
5.4940 EUR |
5.2376 EUR |
5.5884 EUR |
5.4789 EUR |
| 2024-11-27 |
5.2516 EUR |
99,540.9311 FIL |
5.1480 EUR |
5.0758 EUR |
5.4777 EUR |
5.4325 EUR |
| 2024-11-26 |
5.1760 EUR |
223,608.1048 FIL |
5.2162 EUR |
4.9340 EUR |
5.5019 EUR |
5.1741 EUR |
| 2024-11-25 |
5.3942 EUR |
237,667.3643 FIL |
5.4255 EUR |
5.0973 EUR |
5.5759 EUR |
5.0973 EUR |
| 2024-11-24 |
5.3969 EUR |
418,479.2865 FIL |
5.1313 EUR |
4.9500 EUR |
5.8529 EUR |
5.4654 EUR |
| 2024-11-23 |
5.0025 EUR |
380,530.5667 FIL |
4.7022 EUR |
4.6288 EUR |
5.4214 EUR |
5.1738 EUR |
| 2024-11-22 |
4.4832 EUR |
188,292.0555 FIL |
4.3235 EUR |
4.2474 EUR |
4.7550 EUR |
4.7499 EUR |
| 2024-11-21 |
4.2523 EUR |
310,795.6455 FIL |
4.0386 EUR |
3.8690 EUR |
4.4273 EUR |
4.3281 EUR |
| 2024-11-20 |
4.1250 EUR |
113,602.9807 FIL |
4.1801 EUR |
3.9097 EUR |
4.2954 EUR |
4.0182 EUR |
| 2024-11-19 |
4.1826 EUR |
127,700.3130 FIL |
4.2772 EUR |
4.0500 EUR |
4.3177 EUR |
4.1476 EUR |
| 2024-11-18 |
4.2496 EUR |
189,900.3109 FIL |
4.1002 EUR |
4.1000 EUR |
4.4009 EUR |
4.1569 EUR |
| 2024-11-17 |
4.2617 EUR |
99,351.2899 FIL |
4.5035 EUR |
4.0306 EUR |
4.6079 EUR |
4.0973 EUR |
| 2024-11-16 |
4.3413 EUR |
180,746.8247 FIL |
3.9896 EUR |
3.9418 EUR |
4.5618 EUR |
4.4840 EUR |
| 2024-11-15 |
3.8543 EUR |
104,505.2598 FIL |
3.6659 EUR |
3.5947 EUR |
4.0422 EUR |
3.9834 EUR |
| 2024-11-14 |
3.7602 EUR |
165,376.4806 FIL |
3.8495 EUR |
3.6401 EUR |
3.9813 EUR |
3.7307 EUR |
| 2024-11-13 |
3.8182 EUR |
407,444.3996 FIL |
3.9567 EUR |
3.6177 EUR |
4.0140 EUR |
3.8090 EUR |
| 2024-11-12 |
4.0271 EUR |
929,608.4737 FIL |
4.1070 EUR |
3.7300 EUR |
4.3531 EUR |
3.9690 EUR |
| 2024-11-11 |
3.9653 EUR |
366,688.0731 FIL |
3.9754 EUR |
3.8285 EUR |
4.0605 EUR |
4.0092 EUR |
| 2024-11-10 |
3.8015 EUR |
75,415.7184 FIL |
3.7741 EUR |
3.7300 EUR |
3.9894 EUR |
3.9132 EUR |
| 2024-11-09 |
3.6224 EUR |
50,022.9447 FIL |
3.6513 EUR |
3.5377 EUR |
3.7089 EUR |
3.6129 EUR |
| 2024-11-08 |
3.5696 EUR |
90,343.1543 FIL |
3.5059 EUR |
3.4273 EUR |
3.6831 EUR |
3.6602 EUR |
| 2024-11-07 |
3.4639 EUR |
39,312.6237 FIL |
3.4553 EUR |
3.3959 EUR |
3.5485 EUR |
3.5041 EUR |
| 2024-11-06 |
3.3376 EUR |
168,470.6587 FIL |
3.1264 EUR |
3.1264 EUR |
3.4124 EUR |
3.4027 EUR |
| 2024-11-05 |
3.0494 EUR |
38,860.9023 FIL |
3.0277 EUR |
3.0125 EUR |
3.1410 EUR |
3.1009 EUR |
| 2024-11-04 |
3.0648 EUR |
22,325.0589 FIL |
3.0757 EUR |
2.9571 EUR |
3.1173 EUR |
2.9588 EUR |
| 2024-11-03 |
3.0834 EUR |
35,538.5567 FIL |
3.1744 EUR |
2.9949 EUR |
3.1792 EUR |
3.0978 EUR |
| 2024-11-02 |
3.1869 EUR |
12,221.3155 FIL |
3.2142 EUR |
3.1387 EUR |
3.2224 EUR |
3.1602 EUR |
| 2024-11-01 |
3.2405 EUR |
49,372.5893 FIL |
3.2559 EUR |
3.1605 EUR |
3.2960 EUR |
3.1935 EUR |
| 2024-10-31 |
3.3382 EUR |
35,084.0173 FIL |
3.4206 EUR |
3.2139 EUR |
3.4213 EUR |
3.2396 EUR |
| 2024-10-30 |
3.4391 EUR |
134,271.4503 FIL |
3.4224 EUR |
3.3905 EUR |
3.4893 EUR |
3.4307 EUR |
| 2024-10-29 |
3.3980 EUR |
135,267.1404 FIL |
3.3346 EUR |
3.3307 EUR |
3.4512 EUR |
3.4166 EUR |
| 2024-10-28 |
3.3139 EUR |
133,635.3847 FIL |
3.2990 EUR |
3.2273 EUR |
3.3832 EUR |
3.3472 EUR |
| 2024-10-27 |
3.2457 EUR |
14,513.7130 FIL |
3.2147 EUR |
3.2042 EUR |
3.2935 EUR |
3.2935 EUR |
| 2024-10-26 |
3.1561 EUR |
15,818.6285 FIL |
3.1553 EUR |
3.1248 EUR |
3.2231 EUR |
3.2009 EUR |
| 2024-10-25 |
3.3868 EUR |
36,715.8667 FIL |
3.4515 EUR |
3.2876 EUR |
3.4566 EUR |
3.3436 EUR |
| 2024-10-24 |
3.4244 EUR |
23,349.7421 FIL |
3.4118 EUR |
3.3862 EUR |
3.4739 EUR |
3.4581 EUR |
| 2024-10-23 |
3.4090 EUR |
19,128.1700 FIL |
3.4973 EUR |
3.3450 EUR |
3.5054 EUR |
3.4075 EUR |
| 2024-10-22 |
3.5348 EUR |
52,033.5690 FIL |
3.5525 EUR |
3.4434 EUR |
3.6048 EUR |
3.5269 EUR |
| 2024-10-21 |
3.5573 EUR |
67,294.8542 FIL |
3.6568 EUR |
3.4899 EUR |
3.6836 EUR |
3.5738 EUR |
| 2024-10-20 |
3.5597 EUR |
44,241.7066 FIL |
3.4583 EUR |
3.4098 EUR |
3.6755 EUR |
3.6216 EUR |
| 2024-10-19 |
3.4438 EUR |
22,197.0665 FIL |
3.4711 EUR |
3.4065 EUR |
3.5069 EUR |
3.4576 EUR |
| 2024-10-18 |
3.4167 EUR |
86,158.2543 FIL |
3.3552 EUR |
3.3488 EUR |
3.4709 EUR |
3.4668 EUR |
| 2024-10-17 |
3.3893 EUR |
14,726.7462 FIL |
3.4561 EUR |
3.3231 EUR |
3.4582 EUR |
3.3704 EUR |