Market [unlinked] / EUR
Identifier on Bitvavo: FIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-12 |
0.0275 EUR |
3,084,837.4120 |
0.0274 EUR |
0.0259 EUR |
0.0310 EUR |
0.0282 EUR |
| 2025-12-11 |
0.0268 EUR |
6,932,500.0332 |
0.0224 EUR |
0.0215 EUR |
0.0340 EUR |
0.0263 EUR |
| 2025-12-10 |
0.0251 EUR |
10,243,188.4541 |
0.0229 EUR |
0.0206 EUR |
0.0299 EUR |
0.0213 EUR |
| 2025-12-09 |
0.0235 EUR |
5,515,676.6598 |
0.0260 EUR |
0.0217 EUR |
0.0260 EUR |
0.0231 EUR |
| 2025-12-08 |
0.0293 EUR |
7,636,434.3655 |
0.0267 EUR |
0.0248 EUR |
0.0334 EUR |
0.0252 EUR |
| 2025-12-07 |
0.0263 EUR |
1,893,147.1377 |
0.0278 EUR |
0.0253 EUR |
0.0281 EUR |
0.0259 EUR |
| 2025-12-06 |
0.0298 EUR |
1,121,069.5916 |
0.0300 EUR |
0.0277 EUR |
0.0311 EUR |
0.0280 EUR |
| 2025-12-05 |
0.0311 EUR |
2,597,987.6122 |
0.0348 EUR |
0.0292 EUR |
0.0348 EUR |
0.0298 EUR |
| 2025-12-04 |
0.0380 EUR |
3,350,386.8434 |
0.0376 EUR |
0.0347 EUR |
0.0410 EUR |
0.0350 EUR |
| 2025-12-03 |
0.0367 EUR |
7,957,745.3159 |
0.0353 EUR |
0.0315 EUR |
0.0417 EUR |
0.0373 EUR |
| 2025-12-02 |
0.0345 EUR |
82,190.2315 |
0.0336 EUR |
0.0336 EUR |
0.0357 EUR |
0.0357 EUR |
| 2025-12-01 |
0.0354 EUR |
293,339.8747 |
0.0369 EUR |
0.0341 EUR |
0.0369 EUR |
0.0346 EUR |
| 2025-11-30 |
0.0375 EUR |
92,601.8152 |
0.0382 EUR |
0.0373 EUR |
0.0384 EUR |
0.0373 EUR |
| 2025-11-29 |
0.0390 EUR |
453,425.2840 |
0.0385 EUR |
0.0384 EUR |
0.0395 EUR |
0.0384 EUR |
| 2025-11-28 |
0.0390 EUR |
380,896.8681 |
0.0390 EUR |
0.0380 EUR |
0.0396 EUR |
0.0383 EUR |
| 2025-11-27 |
0.0415 EUR |
296,642.4351 |
0.0403 EUR |
0.0401 EUR |
0.0424 EUR |
0.0420 EUR |
| 2025-11-26 |
0.0398 EUR |
385,575.2390 |
0.0404 EUR |
0.0387 EUR |
0.0404 EUR |
0.0400 EUR |
| 2025-11-25 |
0.0410 EUR |
100,078.4635 |
0.0413 EUR |
0.0405 EUR |
0.0414 EUR |
0.0407 EUR |
| 2025-11-24 |
0.0404 EUR |
801,392.8739 |
0.0399 EUR |
0.0391 EUR |
0.0424 EUR |
0.0422 EUR |
| 2025-11-23 |
0.0434 EUR |
646,711.3285 |
0.0446 EUR |
0.0408 EUR |
0.0449 EUR |
0.0409 EUR |
| 2025-11-22 |
0.0453 EUR |
1,382,765.3638 |
0.0439 EUR |
0.0437 EUR |
0.0480 EUR |
0.0444 EUR |
| 2025-11-21 |
0.0433 EUR |
88,134.8428 |
0.0470 EUR |
0.0415 EUR |
0.0470 EUR |
0.0441 EUR |
| 2025-11-20 |
0.0489 EUR |
2,313,725.7460 |
0.0472 EUR |
0.0454 EUR |
0.0521 EUR |
0.0460 EUR |
| 2025-11-19 |
0.0480 EUR |
1,451,547.8806 |
0.0480 EUR |
0.0449 EUR |
0.0505 EUR |
0.0490 EUR |
| 2025-11-18 |
0.0480 EUR |
103,346.8249 |
0.0477 EUR |
0.0470 EUR |
0.0486 EUR |
0.0485 EUR |
| 2025-11-17 |
0.0492 EUR |
280,044.6930 |
0.0491 EUR |
0.0471 EUR |
0.0500 EUR |
0.0475 EUR |
| 2025-11-16 |
0.0551 EUR |
1,582,353.8485 |
0.0534 EUR |
0.0480 EUR |
0.0598 EUR |
0.0492 EUR |
| 2025-11-15 |
0.0501 EUR |
66,444.3294 |
0.0500 EUR |
0.0453 EUR |
0.0540 EUR |
0.0506 EUR |
| 2025-11-14 |
0.0490 EUR |
84,575.5945 |
0.0492 EUR |
0.0485 EUR |
0.0503 EUR |
0.0503 EUR |
| 2025-11-13 |
0.0504 EUR |
58,399.5806 |
0.0529 EUR |
0.0489 EUR |
0.0529 EUR |
0.0489 EUR |
| 2025-11-12 |
0.0532 EUR |
65,668.2030 |
0.0540 EUR |
0.0519 EUR |
0.0547 EUR |
0.0519 EUR |
| 2025-11-11 |
0.0574 EUR |
128,977.4693 |
0.0581 EUR |
0.0560 EUR |
0.0598 EUR |
0.0563 EUR |
| 2025-11-10 |
0.0580 EUR |
13,839.3877 |
0.0584 EUR |
0.0574 EUR |
0.0584 EUR |
0.0574 EUR |
| 2025-11-09 |
0.0568 EUR |
874.5796 |
0.0554 EUR |
0.0550 EUR |
0.0577 EUR |
0.0577 EUR |
| 2025-11-08 |
0.0591 EUR |
292,657.9648 |
0.0600 EUR |
0.0556 EUR |
0.0601 EUR |
0.0570 EUR |
| 2025-11-07 |
0.0584 EUR |
788,223.6338 |
0.0529 EUR |
0.0525 EUR |
0.0646 EUR |
0.0609 EUR |
| 2025-11-06 |
0.0511 EUR |
157,248.7039 |
0.0510 EUR |
0.0497 EUR |
0.0520 EUR |
0.0512 EUR |
| 2025-11-05 |
0.0497 EUR |
335,325.6495 |
0.0505 EUR |
0.0476 EUR |
0.0516 EUR |
0.0503 EUR |
| 2025-11-04 |
0.0475 EUR |
53,884.3343 |
0.0474 EUR |
0.0470 EUR |
0.0498 EUR |
0.0485 EUR |
| 2025-11-03 |
0.0511 EUR |
217,621.8661 |
0.0553 EUR |
0.0452 EUR |
0.0553 EUR |
0.0482 EUR |
| 2025-11-02 |
0.0566 EUR |
70,084.8564 |
0.0570 EUR |
0.0548 EUR |
0.0570 EUR |
0.0558 EUR |
| 2025-11-01 |
0.0588 EUR |
276,201.1609 |
0.0580 EUR |
0.0566 EUR |
0.0648 EUR |
0.0593 EUR |
| 2025-10-31 |
0.0581 EUR |
55,194.8130 |
0.0581 EUR |
0.0574 EUR |
0.0592 EUR |
0.0578 EUR |
| 2025-10-30 |
0.0570 EUR |
344,362.9327 |
0.0592 EUR |
0.0559 EUR |
0.0627 EUR |
0.0573 EUR |
| 2025-10-29 |
0.0590 EUR |
254,525.9905 |
0.0603 EUR |
0.0574 EUR |
0.0606 EUR |
0.0606 EUR |
| 2025-10-28 |
0.0596 EUR |
1,125,774.1207 |
0.0583 EUR |
0.0581 EUR |
0.0625 EUR |
0.0601 EUR |
| 2025-10-27 |
0.0700 EUR |
7,364,805.0582 |
0.0627 EUR |
0.0607 EUR |
0.0795 EUR |
0.0607 EUR |
| 2025-10-26 |
0.0610 EUR |
36,604.9778 |
0.0596 EUR |
0.0591 EUR |
0.0609 EUR |
0.0606 EUR |
| 2025-10-25 |
0.0589 EUR |
606.4439 |
0.0584 EUR |
0.0584 EUR |
0.0592 EUR |
0.0592 EUR |
| 2025-10-24 |
0.0597 EUR |
28,298.7337 |
0.0600 EUR |
0.0587 EUR |
0.0602 EUR |
0.0593 EUR |