Identifier on Bitvavo: FORTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
3.2859 EUR |
230,468.1987 FORTH |
3.2361 EUR |
3.0382 EUR |
3.6400 EUR |
3.1370 EUR |
| 2022-12-02 |
3.3587 EUR |
142,740.9508 FORTH |
3.0291 EUR |
2.9623 EUR |
3.7040 EUR |
3.1993 EUR |
| 2022-12-01 |
3.0414 EUR |
20,814.6754 FORTH |
3.0252 EUR |
2.9291 EUR |
3.1174 EUR |
2.9830 EUR |
| 2022-11-30 |
3.1179 EUR |
46,490.5126 FORTH |
2.9599 EUR |
2.8500 EUR |
3.5560 EUR |
3.0432 EUR |
| 2022-11-29 |
2.8988 EUR |
10,986.3313 FORTH |
2.8291 EUR |
2.8291 EUR |
2.9649 EUR |
2.9407 EUR |
| 2022-11-28 |
2.8307 EUR |
17,889.0749 FORTH |
2.9280 EUR |
2.7722 EUR |
2.9280 EUR |
2.8125 EUR |
| 2022-11-27 |
3.0466 EUR |
54,220.3584 FORTH |
2.9032 EUR |
2.8830 EUR |
3.2595 EUR |
2.9271 EUR |
| 2022-11-26 |
2.9034 EUR |
19,423.5199 FORTH |
2.8330 EUR |
2.8316 EUR |
3.0157 EUR |
2.8826 EUR |
| 2022-11-25 |
2.8791 EUR |
27,338.5754 FORTH |
2.8183 EUR |
2.7736 EUR |
2.9678 EUR |
2.8331 EUR |
| 2022-11-24 |
2.8128 EUR |
17,447.0705 FORTH |
2.8517 EUR |
2.7623 EUR |
2.8676 EUR |
2.7900 EUR |
| 2022-11-23 |
2.8238 EUR |
8,982.2437 FORTH |
2.8052 EUR |
2.7641 EUR |
2.9009 EUR |
2.8339 EUR |
| 2022-11-22 |
2.7668 EUR |
10,876.8945 FORTH |
2.7604 EUR |
2.6416 EUR |
2.8260 EUR |
2.8260 EUR |
| 2022-11-21 |
2.7508 EUR |
15,754.0134 FORTH |
2.7619 EUR |
2.6579 EUR |
2.8114 EUR |
2.7470 EUR |
| 2022-11-20 |
2.9629 EUR |
54,777.6903 FORTH |
2.8731 EUR |
2.7521 EUR |
3.1569 EUR |
2.7739 EUR |
| 2022-11-19 |
2.8109 EUR |
3,159.3797 FORTH |
2.8029 EUR |
2.7670 EUR |
2.8373 EUR |
2.8235 EUR |
| 2022-11-18 |
2.8553 EUR |
6,270.8770 FORTH |
2.8650 EUR |
2.7969 EUR |
2.9217 EUR |
2.8080 EUR |
| 2022-11-17 |
2.8864 EUR |
21,336.0383 FORTH |
2.8541 EUR |
2.7798 EUR |
3.0117 EUR |
2.8767 EUR |
| 2022-11-16 |
2.8397 EUR |
8,588.6258 FORTH |
2.8732 EUR |
2.7471 EUR |
2.9178 EUR |
2.8431 EUR |
| 2022-11-15 |
2.9056 EUR |
11,554.6618 FORTH |
2.8422 EUR |
2.8410 EUR |
2.9764 EUR |
2.8551 EUR |
| 2022-11-14 |
2.7703 EUR |
11,815.1288 FORTH |
2.9031 EUR |
2.6794 EUR |
2.9031 EUR |
2.8088 EUR |
| 2022-11-13 |
2.7704 EUR |
7,780.6973 FORTH |
2.8630 EUR |
2.7147 EUR |
2.9129 EUR |
2.8019 EUR |
| 2022-11-12 |
2.8710 EUR |
18,919.9273 FORTH |
2.8863 EUR |
2.7762 EUR |
2.9107 EUR |
2.8911 EUR |
| 2022-11-11 |
2.9127 EUR |
7,807.9036 FORTH |
3.0280 EUR |
2.7561 EUR |
3.0400 EUR |
2.8692 EUR |
| 2022-11-10 |
2.9520 EUR |
16,761.8960 FORTH |
2.7352 EUR |
2.7352 EUR |
3.1186 EUR |
3.0620 EUR |
| 2022-11-09 |
2.9483 EUR |
17,793.8670 FORTH |
3.1542 EUR |
2.5736 EUR |
3.2059 EUR |
2.6078 EUR |
| 2022-11-08 |
3.4811 EUR |
24,521.6987 FORTH |
4.0300 EUR |
3.0350 EUR |
4.0435 EUR |
3.0825 EUR |
| 2022-11-07 |
4.1077 EUR |
10,767.3619 FORTH |
4.1742 EUR |
4.0221 EUR |
4.1864 EUR |
4.0468 EUR |
| 2022-11-06 |
4.2426 EUR |
10,076.1600 FORTH |
4.3184 EUR |
4.1719 EUR |
4.3184 EUR |
4.1820 EUR |
| 2022-11-05 |
4.2862 EUR |
12,807.8197 FORTH |
4.2815 EUR |
4.2500 EUR |
4.3292 EUR |
4.3281 EUR |
| 2022-11-04 |
4.2307 EUR |
4,272.9281 FORTH |
4.1743 EUR |
4.1743 EUR |
4.2899 EUR |
4.2651 EUR |
| 2022-11-03 |
4.2044 EUR |
4,499.4674 FORTH |
4.0611 EUR |
4.0546 EUR |
4.2678 EUR |
4.2135 EUR |
| 2022-11-02 |
4.0596 EUR |
5,098.0478 FORTH |
4.1471 EUR |
3.9800 EUR |
4.1471 EUR |
4.0261 EUR |
| 2022-11-01 |
4.2519 EUR |
15,293.1281 FORTH |
4.2457 EUR |
4.1100 EUR |
4.3500 EUR |
4.1630 EUR |
| 2022-10-31 |
4.2272 EUR |
8,360.4330 FORTH |
4.1562 EUR |
4.1366 EUR |
4.2965 EUR |
4.2249 EUR |
| 2022-10-30 |
4.1397 EUR |
5,594.6093 FORTH |
4.1420 EUR |
4.0952 EUR |
4.1934 EUR |
4.1273 EUR |
| 2022-10-29 |
4.1965 EUR |
6,527.0456 FORTH |
4.1524 EUR |
4.1161 EUR |
4.2651 EUR |
4.1520 EUR |
| 2022-10-28 |
4.1239 EUR |
9,720.6013 FORTH |
4.0877 EUR |
4.0422 EUR |
4.2107 EUR |
4.1609 EUR |
| 2022-10-27 |
4.2008 EUR |
9,471.3045 FORTH |
4.1739 EUR |
4.1011 EUR |
4.3070 EUR |
4.1011 EUR |
| 2022-10-26 |
4.1897 EUR |
7,118.2740 FORTH |
4.1710 EUR |
4.1453 EUR |
4.2468 EUR |
4.1725 EUR |
| 2022-10-25 |
4.1284 EUR |
7,242.5675 FORTH |
4.0855 EUR |
4.0831 EUR |
4.2098 EUR |
4.1753 EUR |
| 2022-10-24 |
4.1031 EUR |
7,876.6968 FORTH |
4.1900 EUR |
4.0499 EUR |
4.1900 EUR |
4.0700 EUR |
| 2022-10-23 |
4.1056 EUR |
5,537.9296 FORTH |
4.0911 EUR |
4.0641 EUR |
4.1800 EUR |
4.1623 EUR |
| 2022-10-22 |
4.2619 EUR |
49,400.9724 FORTH |
4.0679 EUR |
4.0403 EUR |
4.6507 EUR |
4.0663 EUR |
| 2022-10-21 |
4.0938 EUR |
9,234.2535 FORTH |
4.0518 EUR |
3.9610 EUR |
4.1800 EUR |
4.0580 EUR |
| 2022-10-20 |
4.1212 EUR |
9,910.2629 FORTH |
4.1020 EUR |
4.0449 EUR |
4.2137 EUR |
4.0616 EUR |
| 2022-10-19 |
4.1724 EUR |
9,859.1887 FORTH |
4.1889 EUR |
4.1310 EUR |
4.2214 EUR |
4.2214 EUR |
| 2022-10-18 |
4.2955 EUR |
11,509.8099 FORTH |
4.2787 EUR |
4.1721 EUR |
4.4028 EUR |
4.2170 EUR |
| 2022-10-17 |
4.2932 EUR |
13,336.6606 FORTH |
4.3544 EUR |
4.1384 EUR |
4.5718 EUR |
4.2280 EUR |
| 2022-10-16 |
4.5111 EUR |
33,402.7597 FORTH |
4.2924 EUR |
4.2924 EUR |
4.7212 EUR |
4.3782 EUR |
| 2022-10-15 |
4.2635 EUR |
6,258.7867 FORTH |
4.2365 EUR |
4.1872 EUR |
4.3499 EUR |
4.2573 EUR |