Market [unlinked] / EUR
Identifier on Bitvavo: FIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.2748 EUR |
29,050.0679 |
0.2677 EUR |
0.2670 EUR |
0.2850 EUR |
0.2776 EUR |
| 2025-01-28 |
0.2815 EUR |
34,763.9433 |
0.2916 EUR |
0.2643 EUR |
0.2916 EUR |
0.2682 EUR |
| 2025-01-27 |
0.2841 EUR |
117,202.7011 |
0.2839 EUR |
0.2712 EUR |
0.2936 EUR |
0.2906 EUR |
| 2025-01-26 |
0.3072 EUR |
16,076.3328 |
0.3033 EUR |
0.3004 EUR |
0.3126 EUR |
0.3018 EUR |
| 2025-01-25 |
0.3060 EUR |
11,127.1259 |
0.2978 EUR |
0.2978 EUR |
0.3111 EUR |
0.3043 EUR |
| 2025-01-24 |
0.3184 EUR |
35,472.5733 |
0.3211 EUR |
0.3011 EUR |
0.3253 EUR |
0.3011 EUR |
| 2025-01-23 |
0.3094 EUR |
31,190.2457 |
0.3153 EUR |
0.2976 EUR |
0.3211 EUR |
0.3211 EUR |
| 2025-01-22 |
0.3151 EUR |
37,876.1496 |
0.3183 EUR |
0.3102 EUR |
0.3245 EUR |
0.3102 EUR |
| 2025-01-21 |
0.3151 EUR |
104,075.0740 |
0.3147 EUR |
0.2980 EUR |
0.3242 EUR |
0.3180 EUR |
| 2025-01-20 |
0.3313 EUR |
27,446.9912 |
0.3238 EUR |
0.3165 EUR |
0.3446 EUR |
0.3177 EUR |
| 2025-01-19 |
0.3453 EUR |
44,203.1037 |
0.3756 EUR |
0.3293 EUR |
0.3756 EUR |
0.3318 EUR |
| 2025-01-18 |
0.3807 EUR |
18,186.4964 |
0.4116 EUR |
0.3682 EUR |
0.4133 EUR |
0.3682 EUR |
| 2025-01-17 |
0.3989 EUR |
65,721.4524 |
0.3951 EUR |
0.3951 EUR |
0.4044 EUR |
0.3989 EUR |
| 2025-01-16 |
0.3995 EUR |
27,244.8470 |
0.3960 EUR |
0.3867 EUR |
0.4019 EUR |
0.3937 EUR |
| 2025-01-15 |
0.3912 EUR |
119,091.3291 |
0.4000 EUR |
0.3782 EUR |
0.4032 EUR |
0.4000 EUR |
| 2025-01-14 |
0.3841 EUR |
2,022.3399 |
0.3841 EUR |
0.3809 EUR |
0.3927 EUR |
0.3903 EUR |
| 2025-01-13 |
0.3783 EUR |
24,778.8179 |
0.3929 EUR |
0.3530 EUR |
0.3940 EUR |
0.3784 EUR |
| 2025-01-12 |
0.3955 EUR |
10,127.4764 |
0.3974 EUR |
0.3909 EUR |
0.3976 EUR |
0.3952 EUR |
| 2025-01-11 |
0.4041 EUR |
42,221.3918 |
0.4080 EUR |
0.3976 EUR |
0.4080 EUR |
0.4026 EUR |
| 2025-01-10 |
0.4114 EUR |
10,121.2787 |
0.4114 EUR |
0.3989 EUR |
0.4214 EUR |
0.4093 EUR |
| 2025-01-09 |
0.4048 EUR |
40,425.6863 |
0.4176 EUR |
0.3907 EUR |
0.4237 EUR |
0.3935 EUR |
| 2025-01-08 |
0.4098 EUR |
18,579.6407 |
0.4231 EUR |
0.3919 EUR |
0.4235 EUR |
0.4011 EUR |
| 2025-01-07 |
0.4371 EUR |
16,325.5213 |
0.4599 EUR |
0.4214 EUR |
0.4602 EUR |
0.4214 EUR |
| 2025-01-06 |
0.4611 EUR |
60,623.4166 |
0.4636 EUR |
0.4550 EUR |
0.4708 EUR |
0.4572 EUR |
| 2025-01-05 |
0.4808 EUR |
77,640.2701 |
0.4721 EUR |
0.4589 EUR |
0.5043 EUR |
0.4682 EUR |
| 2025-01-04 |
0.4779 EUR |
228,737.1443 |
0.4705 EUR |
0.4564 EUR |
0.4934 EUR |
0.4663 EUR |
| 2025-01-03 |
0.4625 EUR |
47,876.9058 |
0.4617 EUR |
0.4550 EUR |
0.4739 EUR |
0.4669 EUR |
| 2025-01-02 |
0.4732 EUR |
50,209.8624 |
0.4611 EUR |
0.4596 EUR |
0.4851 EUR |
0.4693 EUR |
| 2025-01-01 |
0.4535 EUR |
70,379.1935 |
0.4525 EUR |
0.4475 EUR |
0.4650 EUR |
0.4627 EUR |
| 2024-12-31 |
0.4647 EUR |
70,975.6795 |
0.4584 EUR |
0.4454 EUR |
0.4792 EUR |
0.4457 EUR |
| 2024-12-30 |
0.4582 EUR |
343,715.4011 |
0.4601 EUR |
0.4423 EUR |
0.4848 EUR |
0.4509 EUR |
| 2024-12-29 |
0.5103 EUR |
811,227.3035 |
0.4980 EUR |
0.4584 EUR |
0.5420 EUR |
0.4658 EUR |
| 2024-12-28 |
0.4864 EUR |
1,245,597.9507 |
0.4458 EUR |
0.4353 EUR |
0.5356 EUR |
0.4884 EUR |
| 2024-12-27 |
0.4718 EUR |
1,338,871.7619 |
0.5162 EUR |
0.4401 EUR |
0.5329 EUR |
0.4476 EUR |
| 2024-12-26 |
0.5114 EUR |
3,201,443.8733 |
0.4527 EUR |
0.4364 EUR |
0.5719 EUR |
0.5131 EUR |
| 2024-12-25 |
0.4580 EUR |
385,977.8380 |
0.4436 EUR |
0.4415 EUR |
0.4778 EUR |
0.4492 EUR |
| 2024-12-24 |
0.4379 EUR |
425,239.1917 |
0.4177 EUR |
0.4177 EUR |
0.4588 EUR |
0.4416 EUR |
| 2024-12-23 |
0.4244 EUR |
980,893.9812 |
0.3950 EUR |
0.3899 EUR |
0.4500 EUR |
0.4251 EUR |
| 2024-12-22 |
0.4121 EUR |
1,907,406.4378 |
0.4360 EUR |
0.3891 EUR |
0.4395 EUR |
0.3972 EUR |
| 2024-12-21 |
0.4960 EUR |
6,375,095.9311 |
0.4141 EUR |
0.4094 EUR |
0.5811 EUR |
0.4399 EUR |
| 2024-12-20 |
0.3765 EUR |
366,873.8180 |
0.3739 EUR |
0.3184 EUR |
0.4290 EUR |
0.3962 EUR |
| 2024-12-19 |
0.4052 EUR |
197,325.8059 |
0.4309 EUR |
0.3561 EUR |
0.4505 EUR |
0.3735 EUR |
| 2024-12-18 |
0.4210 EUR |
218,005.9568 |
0.4141 EUR |
0.4012 EUR |
0.4462 EUR |
0.4309 EUR |
| 2024-12-17 |
0.4536 EUR |
1,149,961.4871 |
0.4235 EUR |
0.4128 EUR |
0.4957 EUR |
0.4128 EUR |
| 2024-12-16 |
0.4372 EUR |
687,228.2414 |
0.4716 EUR |
0.4129 EUR |
0.4716 EUR |
0.4314 EUR |
| 2024-12-15 |
0.4905 EUR |
4,384,396.6025 |
0.4183 EUR |
0.4103 EUR |
0.5515 EUR |
0.4619 EUR |
| 2024-12-14 |
0.4423 EUR |
708,037.6998 |
0.4480 EUR |
0.4171 EUR |
0.4750 EUR |
0.4172 EUR |
| 2024-12-13 |
0.5236 EUR |
4,183,836.6519 |
0.4528 EUR |
0.4372 EUR |
0.6518 EUR |
0.4500 EUR |
| 2024-12-12 |
0.4197 EUR |
143,720.9630 |
0.4070 EUR |
0.3956 EUR |
0.4415 EUR |
0.4296 EUR |
| 2024-12-11 |
0.4020 EUR |
49,019.1830 |
0.3791 EUR |
0.3791 EUR |
0.4151 EUR |
0.4050 EUR |