Identifier on Bitvavo: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
3.9057 EUR |
26,886.2052 FORTH |
3.9195 EUR |
3.8005 EUR |
3.9892 EUR |
3.8636 EUR |
| 2024-04-28 |
3.9254 EUR |
53,905.0313 FORTH |
4.0685 EUR |
3.9195 EUR |
4.1074 EUR |
3.9195 EUR |
| 2024-04-27 |
3.9394 EUR |
6,521.1528 FORTH |
3.9520 EUR |
3.8664 EUR |
4.0249 EUR |
4.0072 EUR |
| 2024-04-26 |
4.0754 EUR |
11,052.9874 FORTH |
4.3475 EUR |
3.8963 EUR |
4.3775 EUR |
4.0042 EUR |
| 2024-04-25 |
4.2481 EUR |
4,093.1578 FORTH |
4.2513 EUR |
4.1514 EUR |
4.4013 EUR |
4.3280 EUR |
| 2024-04-24 |
4.5269 EUR |
8,226.4464 FORTH |
4.5031 EUR |
4.2536 EUR |
4.6412 EUR |
4.2973 EUR |
| 2024-04-23 |
4.4347 EUR |
10,209.5938 FORTH |
4.4149 EUR |
4.3619 EUR |
4.5274 EUR |
4.5004 EUR |
| 2024-04-22 |
4.4699 EUR |
26,932.2834 FORTH |
4.4190 EUR |
4.3478 EUR |
4.5639 EUR |
4.4043 EUR |
| 2024-04-21 |
4.3173 EUR |
20,131.2129 FORTH |
4.2031 EUR |
4.1904 EUR |
4.4190 EUR |
4.3724 EUR |
| 2024-04-20 |
4.3652 EUR |
62,191.7506 FORTH |
4.2079 EUR |
4.1960 EUR |
4.8000 EUR |
4.2768 EUR |
| 2024-04-19 |
4.1234 EUR |
7,141.9100 FORTH |
4.0398 EUR |
3.7396 EUR |
4.2393 EUR |
4.1885 EUR |
| 2024-04-18 |
3.9159 EUR |
1,404.1863 FORTH |
3.8423 EUR |
3.7635 EUR |
4.0149 EUR |
4.0028 EUR |
| 2024-04-17 |
3.8776 EUR |
2,172.6478 FORTH |
3.9223 EUR |
3.7408 EUR |
3.9410 EUR |
3.8401 EUR |
| 2024-04-16 |
3.8668 EUR |
2,505.4529 FORTH |
3.8029 EUR |
3.7682 EUR |
3.9651 EUR |
3.9387 EUR |
| 2024-04-15 |
3.9978 EUR |
2,683.1622 FORTH |
4.1176 EUR |
3.7679 EUR |
4.2921 EUR |
3.8631 EUR |
| 2024-04-14 |
3.9728 EUR |
6,513.8795 FORTH |
3.9087 EUR |
3.7268 EUR |
4.2043 EUR |
4.1849 EUR |
| 2024-04-13 |
4.2779 EUR |
11,646.3161 FORTH |
4.5343 EUR |
3.6000 EUR |
4.6556 EUR |
3.9497 EUR |
| 2024-04-12 |
4.9851 EUR |
33,269.6500 FORTH |
5.4898 EUR |
4.3329 EUR |
5.6027 EUR |
4.4980 EUR |
| 2024-04-11 |
5.6314 EUR |
18,026.9877 FORTH |
5.4846 EUR |
5.4328 EUR |
5.7928 EUR |
5.4736 EUR |
| 2024-04-10 |
5.3844 EUR |
4,421.6823 FORTH |
5.2593 EUR |
5.1692 EUR |
5.4888 EUR |
5.4616 EUR |
| 2024-04-09 |
5.4929 EUR |
5,524.4961 FORTH |
5.6636 EUR |
5.3655 EUR |
5.7134 EUR |
5.3743 EUR |
| 2024-04-08 |
5.7983 EUR |
7,927.8392 FORTH |
5.6767 EUR |
5.6072 EUR |
5.8966 EUR |
5.6707 EUR |
| 2024-04-07 |
5.5456 EUR |
11,296.9975 FORTH |
5.5232 EUR |
5.4585 EUR |
5.6551 EUR |
5.6132 EUR |
| 2024-04-06 |
5.5110 EUR |
28,553.9307 FORTH |
5.2514 EUR |
5.2498 EUR |
5.6351 EUR |
5.5400 EUR |
| 2024-04-05 |
5.2585 EUR |
5,417.5276 FORTH |
5.4427 EUR |
5.0451 EUR |
5.4427 EUR |
5.1613 EUR |
| 2024-04-04 |
5.4902 EUR |
11,707.0542 FORTH |
5.2998 EUR |
5.2209 EUR |
5.6776 EUR |
5.4227 EUR |
| 2024-04-03 |
5.3594 EUR |
6,826.0029 FORTH |
5.1692 EUR |
5.1180 EUR |
5.5383 EUR |
5.2984 EUR |
| 2024-04-02 |
5.3098 EUR |
13,149.9267 FORTH |
5.6996 EUR |
5.0693 EUR |
5.6996 EUR |
5.1957 EUR |
| 2024-04-01 |
5.6396 EUR |
14,837.7557 FORTH |
5.8378 EUR |
5.4258 EUR |
5.9029 EUR |
5.7071 EUR |
| 2024-03-31 |
5.7220 EUR |
11,400.6195 FORTH |
5.5544 EUR |
5.5000 EUR |
5.8552 EUR |
5.8041 EUR |
| 2024-03-30 |
5.6968 EUR |
27,340.5784 FORTH |
5.8913 EUR |
5.5576 EUR |
5.8982 EUR |
5.5925 EUR |
| 2024-03-29 |
5.9748 EUR |
16,010.2419 FORTH |
6.1011 EUR |
5.8177 EUR |
6.1265 EUR |
5.8874 EUR |
| 2024-03-28 |
6.2163 EUR |
39,406.2790 FORTH |
6.2509 EUR |
6.0831 EUR |
6.5301 EUR |
6.1545 EUR |
| 2024-03-27 |
6.4827 EUR |
26,716.5837 FORTH |
6.6100 EUR |
6.1468 EUR |
6.8670 EUR |
6.2493 EUR |
| 2024-03-26 |
6.6935 EUR |
38,590.9512 FORTH |
6.6606 EUR |
6.3902 EUR |
6.9312 EUR |
6.5600 EUR |
| 2024-03-25 |
6.5192 EUR |
87,500.4366 FORTH |
6.5919 EUR |
6.3105 EUR |
6.6940 EUR |
6.6112 EUR |
| 2024-03-24 |
6.5907 EUR |
84,254.1391 FORTH |
6.6368 EUR |
6.4700 EUR |
6.9654 EUR |
6.6158 EUR |
| 2024-03-23 |
7.2223 EUR |
501,678.4549 FORTH |
6.9544 EUR |
6.5662 EUR |
7.8794 EUR |
6.7726 EUR |
| 2024-03-22 |
6.7595 EUR |
639,994.2010 FORTH |
5.8284 EUR |
5.6573 EUR |
7.3913 EUR |
7.3299 EUR |
| 2024-03-21 |
5.7884 EUR |
61,590.7107 FORTH |
5.6817 EUR |
5.6072 EUR |
5.9818 EUR |
5.7311 EUR |
| 2024-03-20 |
5.7569 EUR |
191,508.5964 FORTH |
5.9422 EUR |
5.3460 EUR |
6.1136 EUR |
5.7380 EUR |
| 2024-03-19 |
6.7835 EUR |
1,619,151.9627 FORTH |
7.3179 EUR |
5.7540 EUR |
8.3110 EUR |
5.9532 EUR |
| 2024-03-18 |
6.3954 EUR |
1,217,235.2872 FORTH |
5.0627 EUR |
5.0153 EUR |
7.5158 EUR |
6.5534 EUR |
| 2024-03-17 |
4.8890 EUR |
31,377.4080 FORTH |
4.8966 EUR |
4.5786 EUR |
5.2234 EUR |
5.1042 EUR |
| 2024-03-16 |
5.3731 EUR |
103,540.4440 FORTH |
5.0766 EUR |
4.7563 EUR |
5.7146 EUR |
4.8832 EUR |
| 2024-03-15 |
5.0235 EUR |
34,269.5195 FORTH |
5.2709 EUR |
4.6205 EUR |
5.3504 EUR |
5.0640 EUR |
| 2024-03-14 |
5.1788 EUR |
39,719.1749 FORTH |
5.2369 EUR |
4.9286 EUR |
5.4012 EUR |
5.1927 EUR |
| 2024-03-13 |
5.4494 EUR |
193,043.3814 FORTH |
5.4137 EUR |
5.1838 EUR |
5.6981 EUR |
5.2717 EUR |
| 2024-03-12 |
6.2282 EUR |
1,836,092.6539 FORTH |
4.6730 EUR |
4.6125 EUR |
8.5163 EUR |
5.4742 EUR |
| 2024-03-11 |
4.4263 EUR |
20,736.2101 FORTH |
4.2782 EUR |
4.1810 EUR |
4.6223 EUR |
4.5800 EUR |