Market [unlinked] / EUR
Identifier on Bitvavo: FIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-10 |
0.3811 EUR |
93,117.2590 |
0.3935 EUR |
0.3450 EUR |
0.4039 EUR |
0.3690 EUR |
| 2024-12-09 |
0.4428 EUR |
159,049.3641 |
0.4785 EUR |
0.3831 EUR |
0.4786 EUR |
0.3970 EUR |
| 2024-12-08 |
0.4722 EUR |
233,975.9536 |
0.4485 EUR |
0.4369 EUR |
0.4899 EUR |
0.4836 EUR |
| 2024-12-07 |
0.4501 EUR |
81,427.6767 |
0.4472 EUR |
0.4423 EUR |
0.4594 EUR |
0.4496 EUR |
| 2024-12-06 |
0.4469 EUR |
127,297.3678 |
0.4409 EUR |
0.4225 EUR |
0.4595 EUR |
0.4449 EUR |
| 2024-12-05 |
0.4378 EUR |
94,127.0959 |
0.4289 EUR |
0.4132 EUR |
0.4515 EUR |
0.4485 EUR |
| 2024-12-04 |
0.4473 EUR |
168,693.0018 |
0.4357 EUR |
0.4241 EUR |
0.4614 EUR |
0.4264 EUR |
| 2024-12-03 |
0.4096 EUR |
96,231.4796 |
0.4076 EUR |
0.3909 EUR |
0.4292 EUR |
0.4289 EUR |
| 2024-12-02 |
0.3774 EUR |
73,143.7633 |
0.3826 EUR |
0.3595 EUR |
0.3921 EUR |
0.3749 EUR |
| 2024-12-01 |
0.3790 EUR |
52,005.6175 |
0.3814 EUR |
0.3721 EUR |
0.3837 EUR |
0.3774 EUR |
| 2024-11-30 |
0.3905 EUR |
157,604.0354 |
0.3815 EUR |
0.3812 EUR |
0.3991 EUR |
0.3893 EUR |
| 2024-11-29 |
0.3757 EUR |
69,634.0412 |
0.3678 EUR |
0.3625 EUR |
0.3885 EUR |
0.3804 EUR |
| 2024-11-28 |
0.3732 EUR |
77,426.2218 |
0.3661 EUR |
0.3625 EUR |
0.3833 EUR |
0.3685 EUR |
| 2024-11-27 |
0.3571 EUR |
78,552.5631 |
0.3410 EUR |
0.3390 EUR |
0.3690 EUR |
0.3591 EUR |
| 2024-11-26 |
0.3410 EUR |
65,014.5704 |
0.3475 EUR |
0.3328 EUR |
0.3569 EUR |
0.3424 EUR |
| 2024-11-25 |
0.3521 EUR |
176,842.2837 |
0.3420 EUR |
0.3371 EUR |
0.3687 EUR |
0.3486 EUR |
| 2024-11-24 |
0.3413 EUR |
179,982.0209 |
0.3464 EUR |
0.3260 EUR |
0.3552 EUR |
0.3390 EUR |
| 2024-11-23 |
0.3286 EUR |
182,025.3504 |
0.3249 EUR |
0.3216 EUR |
0.3525 EUR |
0.3411 EUR |
| 2024-11-22 |
0.3284 EUR |
238,410.8974 |
0.3225 EUR |
0.3161 EUR |
0.3392 EUR |
0.3267 EUR |
| 2024-11-21 |
0.3162 EUR |
263,937.5734 |
0.3021 EUR |
0.2941 EUR |
0.3314 EUR |
0.3187 EUR |
| 2024-11-20 |
0.3220 EUR |
463,602.3361 |
0.3284 EUR |
0.2953 EUR |
0.3384 EUR |
0.3072 EUR |
| 2024-11-19 |
0.3467 EUR |
1,824,074.9127 |
0.3716 EUR |
0.3135 EUR |
0.3716 EUR |
0.3223 EUR |
| 2024-11-18 |
0.4276 EUR |
5,516,239.4736 |
0.2979 EUR |
0.2972 EUR |
0.5104 EUR |
0.3693 EUR |
| 2024-11-17 |
0.3247 EUR |
388,116.9704 |
0.3106 EUR |
0.2990 EUR |
0.3545 EUR |
0.2990 EUR |
| 2024-11-16 |
0.3069 EUR |
40,577.6959 |
0.2987 EUR |
0.2987 EUR |
0.3115 EUR |
0.3098 EUR |
| 2024-11-15 |
0.2930 EUR |
28,834.6861 |
0.2855 EUR |
0.2828 EUR |
0.2978 EUR |
0.2978 EUR |
| 2024-11-14 |
0.2931 EUR |
16,043.3703 |
0.2888 EUR |
0.2829 EUR |
0.2968 EUR |
0.2892 EUR |
| 2024-11-13 |
0.2914 EUR |
56,350.5087 |
0.3063 EUR |
0.2776 EUR |
0.3097 EUR |
0.2839 EUR |
| 2024-11-12 |
0.3087 EUR |
51,457.1846 |
0.3230 EUR |
0.2910 EUR |
0.3279 EUR |
0.3043 EUR |
| 2024-11-11 |
0.3179 EUR |
46,994.9976 |
0.3314 EUR |
0.3115 EUR |
0.3314 EUR |
0.3193 EUR |
| 2024-11-10 |
0.3171 EUR |
60,375.8970 |
0.3115 EUR |
0.3108 EUR |
0.3306 EUR |
0.3272 EUR |
| 2024-11-09 |
0.3070 EUR |
71,231.8249 |
0.3065 EUR |
0.2993 EUR |
0.3147 EUR |
0.3059 EUR |
| 2024-11-08 |
0.2982 EUR |
12,162.6177 |
0.3008 EUR |
0.2943 EUR |
0.3044 EUR |
0.3044 EUR |
| 2024-11-07 |
0.2978 EUR |
23,449.4361 |
0.2978 EUR |
0.2953 EUR |
0.3022 EUR |
0.2993 EUR |
| 2024-11-06 |
0.2822 EUR |
224,469.2021 |
0.2665 EUR |
0.2665 EUR |
0.2956 EUR |
0.2952 EUR |
| 2024-11-05 |
0.2686 EUR |
183,832.4023 |
0.2755 EUR |
0.2619 EUR |
0.2831 EUR |
0.2645 EUR |
| 2024-11-04 |
0.2779 EUR |
1,161.6146 |
0.2730 EUR |
0.2694 EUR |
0.2810 EUR |
0.2694 EUR |
| 2024-11-03 |
0.2787 EUR |
18,550.3902 |
0.2856 EUR |
0.2712 EUR |
0.2856 EUR |
0.2771 EUR |
| 2024-11-02 |
0.2926 EUR |
43,283.9916 |
0.2986 EUR |
0.2883 EUR |
0.2986 EUR |
0.2894 EUR |
| 2024-11-01 |
0.3046 EUR |
22,926.1749 |
0.3012 EUR |
0.2948 EUR |
0.3106 EUR |
0.3008 EUR |