Identifier on Bitvavo: FORTH-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-19 |
5.3974 EUR |
42,548.9217 FORTH |
4.8220 EUR |
4.5787 EUR |
5.6142 EUR |
5.0088 EUR |
2024-12-18 |
5.3846 EUR |
62,036.5743 FORTH |
5.3999 EUR |
4.7180 EUR |
5.9950 EUR |
4.8321 EUR |
2024-12-17 |
5.4768 EUR |
19,141.6937 FORTH |
4.9679 EUR |
4.9667 EUR |
5.6882 EUR |
5.6571 EUR |
2024-12-16 |
5.0678 EUR |
3,987.5744 FORTH |
5.3136 EUR |
4.9147 EUR |
5.3136 EUR |
5.1270 EUR |
2024-12-15 |
5.4019 EUR |
26,650.6449 FORTH |
5.2087 EUR |
5.1920 EUR |
5.7064 EUR |
5.2903 EUR |
2024-12-14 |
5.1128 EUR |
5,432.0640 FORTH |
5.3263 EUR |
4.9385 EUR |
5.3404 EUR |
5.1560 EUR |
2024-12-13 |
5.4561 EUR |
26,936.2335 FORTH |
5.1211 EUR |
4.9892 EUR |
5.7673 EUR |
5.3559 EUR |
2024-12-12 |
5.2391 EUR |
15,720.7380 FORTH |
5.0897 EUR |
5.0044 EUR |
5.4281 EUR |
5.1436 EUR |
2024-12-11 |
4.8449 EUR |
28,527.8965 FORTH |
4.2830 EUR |
4.1947 EUR |
5.1001 EUR |
5.0443 EUR |
2024-12-10 |
4.3026 EUR |
6,632.4799 FORTH |
4.2069 EUR |
3.9183 EUR |
4.4707 EUR |
4.3079 EUR |
2024-12-09 |
4.7815 EUR |
22,505.8461 FORTH |
5.3041 EUR |
3.8374 EUR |
5.3198 EUR |
4.0830 EUR |
2024-12-08 |
5.1014 EUR |
66,152.5135 FORTH |
4.8652 EUR |
4.8612 EUR |
5.3043 EUR |
5.2927 EUR |
2024-12-07 |
4.8005 EUR |
5,838.4978 FORTH |
4.6881 EUR |
4.6445 EUR |
4.8960 EUR |
4.8708 EUR |
2024-12-06 |
4.7586 EUR |
5,054.7800 FORTH |
4.7494 EUR |
4.5423 EUR |
4.9414 EUR |
4.6806 EUR |
2024-12-05 |
4.6972 EUR |
26,898.3292 FORTH |
4.5032 EUR |
4.2680 EUR |
4.8720 EUR |
4.6378 EUR |
2024-12-04 |
4.4090 EUR |
11,247.1371 FORTH |
4.3119 EUR |
4.2020 EUR |
4.5726 EUR |
4.5415 EUR |
2024-12-03 |
4.1414 EUR |
7,828.1677 FORTH |
4.2035 EUR |
3.9517 EUR |
4.2500 EUR |
4.2355 EUR |
2024-12-02 |
4.0034 EUR |
9,487.1414 FORTH |
3.9975 EUR |
3.7874 EUR |
4.2125 EUR |
4.1748 EUR |
2024-12-01 |
4.0348 EUR |
2,021.4969 FORTH |
4.0423 EUR |
3.9126 EUR |
4.1593 EUR |
3.9688 EUR |
2024-11-30 |
3.9425 EUR |
3,968.9085 FORTH |
3.7319 EUR |
3.7231 EUR |
4.1000 EUR |
4.0255 EUR |
2024-11-29 |
3.7780 EUR |
2,198.8873 FORTH |
3.7133 EUR |
3.7133 EUR |
3.8550 EUR |
3.7800 EUR |
2024-11-28 |
3.7235 EUR |
6,114.8017 FORTH |
3.8403 EUR |
3.6493 EUR |
3.8556 EUR |
3.7779 EUR |
2024-11-27 |
3.7363 EUR |
4,810.8162 FORTH |
3.7458 EUR |
3.6493 EUR |
3.8500 EUR |
3.7976 EUR |
2024-11-26 |
3.6264 EUR |
6,665.3331 FORTH |
3.6668 EUR |
3.4378 EUR |
3.7454 EUR |
3.6966 EUR |
2024-11-25 |
3.6459 EUR |
11,023.8105 FORTH |
3.6729 EUR |
3.5151 EUR |
3.7261 EUR |
3.5774 EUR |
2024-11-24 |
3.6127 EUR |
13,763.3891 FORTH |
3.4303 EUR |
3.3608 EUR |
3.7339 EUR |
3.6829 EUR |
2024-11-23 |
3.3597 EUR |
18,765.6367 FORTH |
3.2956 EUR |
3.2710 EUR |
3.4717 EUR |
3.4010 EUR |
2024-11-22 |
3.2608 EUR |
18,194.9888 FORTH |
3.2781 EUR |
3.1537 EUR |
3.3520 EUR |
3.2867 EUR |
2024-11-21 |
3.2094 EUR |
18,040.2785 FORTH |
3.0881 EUR |
3.0128 EUR |
3.3433 EUR |
3.2717 EUR |
2024-11-20 |
3.1789 EUR |
8,901.3822 FORTH |
3.1762 EUR |
3.0454 EUR |
3.2845 EUR |
3.0617 EUR |
2024-11-19 |
3.1811 EUR |
5,701.6560 FORTH |
3.1862 EUR |
3.1100 EUR |
3.2220 EUR |
3.1100 EUR |
2024-11-18 |
3.2078 EUR |
28,518.1935 FORTH |
3.1200 EUR |
3.1200 EUR |
3.4155 EUR |
3.2112 EUR |
2024-11-17 |
3.2720 EUR |
65,122.2222 FORTH |
3.0228 EUR |
2.9030 EUR |
3.4546 EUR |
3.1228 EUR |
2024-11-16 |
2.9858 EUR |
9,005.4073 FORTH |
2.8880 EUR |
2.8880 EUR |
3.0626 EUR |
2.9920 EUR |
2024-11-15 |
2.8547 EUR |
7,802.4455 FORTH |
2.7565 EUR |
2.7330 EUR |
2.8766 EUR |
2.8728 EUR |
2024-11-14 |
2.8208 EUR |
4,378.4627 FORTH |
2.8310 EUR |
2.7520 EUR |
2.9148 EUR |
2.7907 EUR |
2024-11-13 |
2.8899 EUR |
30,081.4224 FORTH |
2.9321 EUR |
2.7705 EUR |
2.9500 EUR |
2.7897 EUR |
2024-11-12 |
2.8986 EUR |
17,264.9593 FORTH |
2.9711 EUR |
2.7907 EUR |
3.0700 EUR |
2.9756 EUR |
2024-11-11 |
2.9958 EUR |
15,079.0682 FORTH |
3.0053 EUR |
2.9320 EUR |
3.0657 EUR |
2.9729 EUR |
2024-11-10 |
3.0023 EUR |
4,630.1895 FORTH |
2.9018 EUR |
2.9018 EUR |
3.1025 EUR |
3.0456 EUR |
2024-11-09 |
2.8490 EUR |
2,892.8286 FORTH |
2.8000 EUR |
2.8000 EUR |
2.8875 EUR |
2.8770 EUR |
2024-11-08 |
2.7348 EUR |
2,653.6503 FORTH |
2.7951 EUR |
2.6909 EUR |
2.7951 EUR |
2.7278 EUR |
2024-11-07 |
2.8191 EUR |
5,405.0137 FORTH |
2.8251 EUR |
2.7322 EUR |
2.8710 EUR |
2.8032 EUR |
2024-11-06 |
2.7724 EUR |
14,348.1387 FORTH |
2.5887 EUR |
2.5887 EUR |
2.8082 EUR |
2.7863 EUR |
2024-11-05 |
2.5182 EUR |
952.9734 FORTH |
2.5126 EUR |
2.5126 EUR |
2.5713 EUR |
2.5310 EUR |
2024-11-04 |
2.5107 EUR |
1,234.1249 FORTH |
2.5295 EUR |
2.4367 EUR |
2.5631 EUR |
2.4785 EUR |
2024-11-03 |
2.5318 EUR |
2,044.4164 FORTH |
2.5763 EUR |
2.4831 EUR |
2.5763 EUR |
2.5377 EUR |
2024-11-02 |
2.6067 EUR |
1,448.9882 FORTH |
2.6670 EUR |
2.5877 EUR |
2.6670 EUR |
2.6082 EUR |
2024-11-01 |
2.6339 EUR |
2,202.4732 FORTH |
2.6210 EUR |
2.5888 EUR |
2.7000 EUR |
2.6000 EUR |
2024-10-31 |
2.6822 EUR |
3,813.9593 FORTH |
2.7348 EUR |
2.6281 EUR |
2.7431 EUR |
2.6291 EUR |