Market [unlinked] / EUR
Identifier on Bitvavo: FIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
0.3072 EUR |
13,197.4796 |
0.3123 EUR |
0.2970 EUR |
0.3159 EUR |
0.2970 EUR |
| 2024-10-30 |
0.3128 EUR |
40,447.4346 |
0.3186 EUR |
0.3079 EUR |
0.3192 EUR |
0.3095 EUR |
| 2024-10-29 |
0.3141 EUR |
28,765.4166 |
0.3044 EUR |
0.3044 EUR |
0.3177 EUR |
0.3125 EUR |
| 2024-10-28 |
0.3014 EUR |
46,338.3428 |
0.2935 EUR |
0.2935 EUR |
0.3076 EUR |
0.3039 EUR |
| 2024-10-27 |
0.2933 EUR |
30,724.7190 |
0.3026 EUR |
0.2895 EUR |
0.3026 EUR |
0.2962 EUR |
| 2024-10-26 |
0.3171 EUR |
195,779.2980 |
0.3036 EUR |
0.3019 EUR |
0.3314 EUR |
0.3019 EUR |
| 2024-10-25 |
0.3155 EUR |
25,085.7363 |
0.3163 EUR |
0.3110 EUR |
0.3175 EUR |
0.3121 EUR |
| 2024-10-24 |
0.3150 EUR |
13,642.9756 |
0.3080 EUR |
0.3080 EUR |
0.3195 EUR |
0.3168 EUR |
| 2024-10-23 |
0.3092 EUR |
11,732.3730 |
0.3118 EUR |
0.3024 EUR |
0.3128 EUR |
0.3066 EUR |
| 2024-10-22 |
0.3155 EUR |
42,883.6088 |
0.3203 EUR |
0.3042 EUR |
0.3249 EUR |
0.3103 EUR |
| 2024-10-21 |
0.3129 EUR |
129,773.3755 |
0.3081 EUR |
0.3045 EUR |
0.3207 EUR |
0.3148 EUR |
| 2024-10-20 |
0.3031 EUR |
64,080.9294 |
0.2995 EUR |
0.2995 EUR |
0.3074 EUR |
0.3065 EUR |
| 2024-10-19 |
0.2999 EUR |
14,852.9259 |
0.3021 EUR |
0.2940 EUR |
0.3026 EUR |
0.2997 EUR |
| 2024-10-18 |
0.2996 EUR |
3,169.8299 |
0.3005 EUR |
0.2984 EUR |
0.3022 EUR |
0.3011 EUR |
| 2024-10-17 |
0.2957 EUR |
5,409.6766 |
0.3016 EUR |
0.2924 EUR |
0.3016 EUR |
0.2969 EUR |
| 2024-10-16 |
0.3028 EUR |
2,591.0776 |
0.3017 EUR |
0.3017 EUR |
0.3044 EUR |
0.3044 EUR |
| 2024-10-15 |
0.3132 EUR |
4,714.0537 |
0.3165 EUR |
0.3028 EUR |
0.3168 EUR |
0.3028 EUR |
| 2024-10-14 |
0.3136 EUR |
86,269.6401 |
0.3041 EUR |
0.3026 EUR |
0.3180 EUR |
0.3134 EUR |
| 2024-10-13 |
0.2983 EUR |
27,189.3380 |
0.3007 EUR |
0.2924 EUR |
0.3007 EUR |
0.2993 EUR |
| 2024-10-12 |
0.3024 EUR |
27,405.9296 |
0.3033 EUR |
0.3009 EUR |
0.3055 EUR |
0.3021 EUR |
| 2024-10-11 |
0.2997 EUR |
44,610.7432 |
0.2924 EUR |
0.2924 EUR |
0.3054 EUR |
0.3014 EUR |
| 2024-10-10 |
0.3060 EUR |
44,736.0717 |
0.3065 EUR |
0.2838 EUR |
0.3204 EUR |
0.2858 EUR |
| 2024-10-09 |
0.3021 EUR |
25,867.8452 |
0.3051 EUR |
0.2971 EUR |
0.3069 EUR |
0.2993 EUR |
| 2024-10-08 |
0.3212 EUR |
106,683.9874 |
0.3094 EUR |
0.3020 EUR |
0.3357 EUR |
0.3020 EUR |
| 2024-10-07 |
0.3094 EUR |
19,928.8699 |
0.3113 EUR |
0.3056 EUR |
0.3131 EUR |
0.3099 EUR |
| 2024-10-06 |
0.3008 EUR |
6,901.7374 |
0.2946 EUR |
0.2946 EUR |
0.3083 EUR |
0.3043 EUR |
| 2024-10-05 |
0.2929 EUR |
43,219.5685 |
0.2910 EUR |
0.2907 EUR |
0.2945 EUR |
0.2907 EUR |
| 2024-10-04 |
0.2917 EUR |
33,337.7710 |
0.2820 EUR |
0.2809 EUR |
0.2950 EUR |
0.2924 EUR |
| 2024-10-03 |
0.2829 EUR |
23,362.1622 |
0.2857 EUR |
0.2774 EUR |
0.2904 EUR |
0.2834 EUR |
| 2024-10-02 |
0.2877 EUR |
39,384.2542 |
0.2815 EUR |
0.2747 EUR |
0.2973 EUR |
0.2747 EUR |
| 2024-10-01 |
0.3051 EUR |
288,045.5787 |
0.3271 EUR |
0.2733 EUR |
0.3395 EUR |
0.2806 EUR |
| 2024-09-30 |
0.3179 EUR |
79,740.8485 |
0.3155 EUR |
0.3092 EUR |
0.3258 EUR |
0.3219 EUR |
| 2024-09-29 |
0.3171 EUR |
91,833.3557 |
0.3186 EUR |
0.3095 EUR |
0.3270 EUR |
0.3202 EUR |
| 2024-09-28 |
0.3120 EUR |
17,066.6301 |
0.3138 EUR |
0.3061 EUR |
0.3154 EUR |
0.3134 EUR |
| 2024-09-27 |
0.3125 EUR |
63,824.6962 |
0.3098 EUR |
0.3069 EUR |
0.3213 EUR |
0.3079 EUR |
| 2024-09-26 |
0.3152 EUR |
111,226.2564 |
0.3089 EUR |
0.3073 EUR |
0.3251 EUR |
0.3073 EUR |
| 2024-09-25 |
0.3122 EUR |
112,140.4185 |
0.3097 EUR |
0.2978 EUR |
0.3202 EUR |
0.3126 EUR |
| 2024-09-24 |
0.3074 EUR |
1,995.5540 |
0.3051 EUR |
0.3030 EUR |
0.3081 EUR |
0.3078 EUR |
| 2024-09-23 |
0.3069 EUR |
55,372.6185 |
0.3033 EUR |
0.3024 EUR |
0.3112 EUR |
0.3087 EUR |
| 2024-09-22 |
0.3059 EUR |
19,807.8035 |
0.3074 EUR |
0.3017 EUR |
0.3157 EUR |
0.3060 EUR |
| 2024-09-21 |
0.3059 EUR |
16,300.1490 |
0.3041 EUR |
0.3017 EUR |
0.3089 EUR |
0.3072 EUR |
| 2024-09-20 |
0.3066 EUR |
43,135.9964 |
0.3001 EUR |
0.2959 EUR |
0.3131 EUR |
0.2994 EUR |
| 2024-09-19 |
0.2907 EUR |
72,024.3636 |
0.2818 EUR |
0.2818 EUR |
0.2982 EUR |
0.2958 EUR |
| 2024-09-18 |
0.2703 EUR |
2,319.9525 |
0.2727 EUR |
0.2663 EUR |
0.2754 EUR |
0.2754 EUR |
| 2024-09-17 |
0.2707 EUR |
22,283.0228 |
0.2637 EUR |
0.2637 EUR |
0.2746 EUR |
0.2725 EUR |
| 2024-09-16 |
0.2814 EUR |
102,257.5494 |
0.2869 EUR |
0.2618 EUR |
0.2921 EUR |
0.2618 EUR |
| 2024-09-15 |
0.2980 EUR |
70,448.7015 |
0.2942 EUR |
0.2857 EUR |
0.3024 EUR |
0.2857 EUR |
| 2024-09-14 |
0.2926 EUR |
5,767.0514 |
0.2879 EUR |
0.2877 EUR |
0.2943 EUR |
0.2931 EUR |
| 2024-09-13 |
0.2897 EUR |
23,174.6795 |
0.2871 EUR |
0.2861 EUR |
0.2938 EUR |
0.2927 EUR |
| 2024-09-12 |
0.2864 EUR |
1,629.0551 |
0.2865 EUR |
0.2799 EUR |
0.2882 EUR |
0.2871 EUR |