Identifier on Bitvavo: FIL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
4.5216 EUR |
40,424.1682 FIL |
4.5870 EUR |
4.4583 EUR |
4.6261 EUR |
4.5926 EUR |
| 2024-01-24 |
4.5042 EUR |
123,889.6780 FIL |
4.5077 EUR |
4.4190 EUR |
4.7500 EUR |
4.5973 EUR |
| 2024-01-23 |
4.4093 EUR |
114,878.7157 FIL |
4.6574 EUR |
4.2600 EUR |
4.8568 EUR |
4.4974 EUR |
| 2024-01-22 |
4.7673 EUR |
96,400.0176 FIL |
4.9444 EUR |
4.6051 EUR |
4.9590 EUR |
4.6388 EUR |
| 2024-01-21 |
5.0260 EUR |
36,721.8116 FIL |
5.0497 EUR |
4.9469 EUR |
5.1023 EUR |
4.9622 EUR |
| 2024-01-20 |
4.9990 EUR |
45,060.1341 FIL |
5.0123 EUR |
4.9487 EUR |
5.0930 EUR |
5.0421 EUR |
| 2024-01-19 |
4.9683 EUR |
75,453.6641 FIL |
5.1683 EUR |
4.7428 EUR |
5.1769 EUR |
5.0160 EUR |
| 2024-01-18 |
5.3021 EUR |
133,693.4262 FIL |
5.3311 EUR |
5.0609 EUR |
5.5100 EUR |
5.1578 EUR |
| 2024-01-17 |
5.2797 EUR |
87,898.2510 FIL |
5.3955 EUR |
5.1737 EUR |
5.4284 EUR |
5.3152 EUR |
| 2024-01-16 |
5.3920 EUR |
80,796.6902 FIL |
5.4309 EUR |
5.2766 EUR |
5.4817 EUR |
5.4132 EUR |
| 2024-01-15 |
5.4473 EUR |
104,261.3227 FIL |
5.3326 EUR |
5.3307 EUR |
5.6136 EUR |
5.4250 EUR |
| 2024-01-14 |
5.5623 EUR |
124,297.6978 FIL |
5.5147 EUR |
5.3528 EUR |
5.7337 EUR |
5.3792 EUR |
| 2024-01-13 |
5.4740 EUR |
62,996.1546 FIL |
5.4724 EUR |
5.2312 EUR |
5.6391 EUR |
5.5466 EUR |
| 2024-01-12 |
5.6069 EUR |
238,791.0793 FIL |
5.8756 EUR |
5.2780 EUR |
5.8990 EUR |
5.4393 EUR |
| 2024-01-11 |
5.6695 EUR |
330,833.8168 FIL |
5.4285 EUR |
5.3621 EUR |
5.9400 EUR |
5.7945 EUR |
| 2024-01-10 |
5.1350 EUR |
240,281.1446 FIL |
5.0145 EUR |
4.8173 EUR |
5.6155 EUR |
5.4810 EUR |
| 2024-01-09 |
5.0078 EUR |
222,697.4524 FIL |
5.3274 EUR |
4.7747 EUR |
5.3726 EUR |
4.9757 EUR |
| 2024-01-08 |
5.0619 EUR |
222,969.2047 FIL |
5.1215 EUR |
4.6246 EUR |
5.3886 EUR |
5.3626 EUR |
| 2024-01-07 |
5.3980 EUR |
168,884.8828 FIL |
5.4103 EUR |
5.0304 EUR |
5.6137 EUR |
5.1289 EUR |
| 2024-01-06 |
5.4572 EUR |
225,885.1460 FIL |
5.6307 EUR |
5.2338 EUR |
5.7643 EUR |
5.3258 EUR |
| 2024-01-05 |
5.6279 EUR |
344,713.6874 FIL |
5.9548 EUR |
5.2801 EUR |
5.9904 EUR |
5.5842 EUR |
| 2024-01-04 |
5.9018 EUR |
291,080.6850 FIL |
5.7653 EUR |
5.6800 EUR |
6.0946 EUR |
5.9275 EUR |
| 2024-01-03 |
6.1252 EUR |
591,605.2292 FIL |
6.5572 EUR |
5.1957 EUR |
7.0801 EUR |
5.7652 EUR |
| 2024-01-02 |
6.8412 EUR |
695,835.0782 FIL |
6.8618 EUR |
6.4900 EUR |
7.1900 EUR |
6.5547 EUR |
| 2024-01-01 |
6.7956 EUR |
1,068,918.8641 FIL |
6.2783 EUR |
6.1154 EUR |
7.4000 EUR |
6.8926 EUR |
| 2023-12-31 |
6.1043 EUR |
952,537.1858 FIL |
5.4459 EUR |
5.3968 EUR |
6.8320 EUR |
6.1402 EUR |
| 2023-12-30 |
5.2985 EUR |
123,911.3805 FIL |
5.2800 EUR |
5.1990 EUR |
5.4399 EUR |
5.3795 EUR |
| 2023-12-29 |
5.3907 EUR |
593,759.1913 FIL |
5.6573 EUR |
5.1313 EUR |
5.7120 EUR |
5.2294 EUR |
| 2023-12-28 |
5.4672 EUR |
325,812.8140 FIL |
5.3328 EUR |
5.2217 EUR |
5.7130 EUR |
5.6798 EUR |
| 2023-12-27 |
5.3214 EUR |
276,897.4998 FIL |
5.2358 EUR |
5.0000 EUR |
5.4997 EUR |
5.3956 EUR |
| 2023-12-26 |
5.0821 EUR |
204,839.4527 FIL |
5.2600 EUR |
4.8000 EUR |
5.2647 EUR |
5.2332 EUR |
| 2023-12-25 |
5.2153 EUR |
153,733.1472 FIL |
5.1744 EUR |
5.0830 EUR |
5.3711 EUR |
5.2799 EUR |
| 2023-12-24 |
5.1556 EUR |
224,296.5705 FIL |
5.1368 EUR |
4.9297 EUR |
5.2568 EUR |
5.1565 EUR |
| 2023-12-23 |
4.9368 EUR |
137,942.0742 FIL |
5.0412 EUR |
4.8000 EUR |
5.1302 EUR |
5.1156 EUR |
| 2023-12-22 |
5.0524 EUR |
175,773.3334 FIL |
5.0264 EUR |
4.9283 EUR |
5.2779 EUR |
4.9908 EUR |
| 2023-12-21 |
4.9276 EUR |
156,049.1568 FIL |
4.8736 EUR |
4.8214 EUR |
5.0625 EUR |
4.9977 EUR |
| 2023-12-20 |
4.7891 EUR |
143,578.9518 FIL |
4.6546 EUR |
4.6394 EUR |
4.9376 EUR |
4.8749 EUR |
| 2023-12-19 |
4.7856 EUR |
113,675.1450 FIL |
4.8538 EUR |
4.5935 EUR |
4.9900 EUR |
4.6378 EUR |
| 2023-12-18 |
4.7180 EUR |
179,196.2269 FIL |
4.8688 EUR |
4.4600 EUR |
4.9604 EUR |
4.9223 EUR |
| 2023-12-17 |
5.1681 EUR |
255,725.4537 FIL |
5.2422 EUR |
4.8352 EUR |
5.3296 EUR |
4.8352 EUR |
| 2023-12-16 |
5.2797 EUR |
803,516.4854 FIL |
4.4296 EUR |
4.3273 EUR |
5.8199 EUR |
5.2117 EUR |
| 2023-12-15 |
4.4413 EUR |
105,152.2156 FIL |
4.4230 EUR |
4.2579 EUR |
4.5769 EUR |
4.4255 EUR |
| 2023-12-14 |
4.3663 EUR |
73,470.7122 FIL |
4.3498 EUR |
4.2386 EUR |
4.4475 EUR |
4.4434 EUR |
| 2023-12-13 |
4.2315 EUR |
125,079.6379 FIL |
4.3232 EUR |
4.0871 EUR |
4.4001 EUR |
4.3447 EUR |
| 2023-12-12 |
4.3393 EUR |
114,841.1912 FIL |
4.2869 EUR |
4.1642 EUR |
4.4234 EUR |
4.3065 EUR |
| 2023-12-11 |
4.3666 EUR |
194,404.8809 FIL |
4.7965 EUR |
4.1488 EUR |
4.8278 EUR |
4.2828 EUR |
| 2023-12-10 |
4.7334 EUR |
55,640.7245 FIL |
4.7745 EUR |
4.6325 EUR |
4.8603 EUR |
4.7930 EUR |
| 2023-12-09 |
4.9670 EUR |
86,469.5269 FIL |
4.8670 EUR |
4.8132 EUR |
5.0900 EUR |
4.8220 EUR |
| 2023-12-08 |
4.7436 EUR |
74,758.6159 FIL |
4.6776 EUR |
4.5904 EUR |
4.8819 EUR |
4.8429 EUR |
| 2023-12-07 |
4.6018 EUR |
213,505.5217 FIL |
4.4300 EUR |
4.4113 EUR |
5.0000 EUR |
4.6462 EUR |