Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.6829 EUR |
3,609.5249 FXS |
0.7035 EUR |
0.6746 EUR |
0.7035 EUR |
0.6761 EUR |
| 2025-12-04 |
0.7202 EUR |
1,127.9870 FXS |
0.7251 EUR |
0.7045 EUR |
0.7302 EUR |
0.7109 EUR |
| 2025-12-03 |
0.7180 EUR |
18,288.0009 FXS |
0.7100 EUR |
0.7075 EUR |
0.7262 EUR |
0.7262 EUR |
| 2025-12-02 |
0.6976 EUR |
66,806.7106 FXS |
0.6761 EUR |
0.6743 EUR |
0.7326 EUR |
0.7212 EUR |
| 2025-12-01 |
0.6689 EUR |
54,025.4362 FXS |
0.6785 EUR |
0.6641 EUR |
0.6785 EUR |
0.6641 EUR |
| 2025-11-30 |
0.7206 EUR |
9,541.7635 FXS |
0.7235 EUR |
0.7217 EUR |
0.7235 EUR |
0.7217 EUR |
| 2025-11-29 |
0.7245 EUR |
17,085.9713 FXS |
0.7365 EUR |
0.7176 EUR |
0.7365 EUR |
0.7176 EUR |
| 2025-11-28 |
0.7410 EUR |
8,723.0366 FXS |
0.7464 EUR |
0.7331 EUR |
0.7536 EUR |
0.7337 EUR |
| 2025-11-27 |
0.7437 EUR |
8.7357 FXS |
0.7498 EUR |
0.7498 EUR |
0.7498 EUR |
0.7498 EUR |
| 2025-11-26 |
0.7556 EUR |
32,685.1028 FXS |
0.7609 EUR |
0.7283 EUR |
0.7623 EUR |
0.7471 EUR |
| 2025-11-25 |
0.7539 EUR |
20,742.6142 FXS |
0.7651 EUR |
0.7431 EUR |
0.7651 EUR |
0.7580 EUR |
| 2025-11-24 |
0.7453 EUR |
183,683.9179 FXS |
0.7527 EUR |
0.7391 EUR |
0.7534 EUR |
0.7497 EUR |
| 2025-11-23 |
0.7402 EUR |
34,639.4881 FXS |
0.7375 EUR |
0.7352 EUR |
0.7526 EUR |
0.7489 EUR |
| 2025-11-22 |
0.7112 EUR |
8,418.3570 FXS |
0.7140 EUR |
0.7087 EUR |
0.7399 EUR |
0.7365 EUR |
| 2025-11-21 |
0.7329 EUR |
22,944.8693 FXS |
0.7670 EUR |
0.6915 EUR |
0.7670 EUR |
0.7071 EUR |
| 2025-11-20 |
0.7887 EUR |
6,164.3986 FXS |
0.7817 EUR |
0.7534 EUR |
0.8006 EUR |
0.7537 EUR |
| 2025-11-19 |
0.7836 EUR |
8,093.7048 FXS |
0.7982 EUR |
0.7736 EUR |
0.7996 EUR |
0.7736 EUR |
| 2025-11-18 |
0.7884 EUR |
3,497.4626 FXS |
0.7992 EUR |
0.7808 EUR |
0.8081 EUR |
0.8081 EUR |
| 2025-11-17 |
0.8145 EUR |
22,877.3226 FXS |
0.8270 EUR |
0.7768 EUR |
0.8270 EUR |
0.7809 EUR |
| 2025-11-16 |
0.8299 EUR |
24,441.5298 FXS |
0.8339 EUR |
0.8043 EUR |
0.8525 EUR |
0.8093 EUR |
| 2025-11-15 |
0.8756 EUR |
22,493.2651 FXS |
0.8893 EUR |
0.8323 EUR |
0.8893 EUR |
0.8367 EUR |
| 2025-11-14 |
0.9259 EUR |
3,788.2034 FXS |
0.9284 EUR |
0.8910 EUR |
0.9284 EUR |
0.8968 EUR |
| 2025-11-13 |
0.9626 EUR |
75,169.2734 FXS |
0.9286 EUR |
0.9286 EUR |
0.9813 EUR |
0.9588 EUR |
| 2025-11-12 |
0.9844 EUR |
29,732.9369 FXS |
0.9749 EUR |
0.9154 EUR |
0.9826 EUR |
0.9154 EUR |
| 2025-11-11 |
0.9983 EUR |
48,219.9136 FXS |
1.0244 EUR |
0.9683 EUR |
1.0281 EUR |
0.9744 EUR |
| 2025-11-10 |
1.0432 EUR |
75,249.2447 FXS |
1.0802 EUR |
1.0147 EUR |
1.0954 EUR |
1.0371 EUR |
| 2025-11-09 |
1.0537 EUR |
11,313.8837 FXS |
1.0616 EUR |
1.0250 EUR |
1.0616 EUR |
1.0431 EUR |
| 2025-11-08 |
1.0713 EUR |
109,884.5750 FXS |
1.0579 EUR |
1.0437 EUR |
1.1250 EUR |
1.0557 EUR |
| 2025-11-07 |
1.0381 EUR |
126,114.2830 FXS |
0.9996 EUR |
0.9781 EUR |
1.0661 EUR |
1.0528 EUR |
| 2025-11-06 |
1.0161 EUR |
75,168.9347 FXS |
1.0188 EUR |
0.9676 EUR |
1.0354 EUR |
0.9879 EUR |
| 2025-11-05 |
1.0747 EUR |
47,105.5960 FXS |
1.0783 EUR |
1.0559 EUR |
1.0867 EUR |
1.0559 EUR |
| 2025-11-04 |
1.1418 EUR |
164,830.1297 FXS |
1.0921 EUR |
1.0859 EUR |
1.1795 EUR |
1.0888 EUR |
| 2025-11-03 |
1.1242 EUR |
66,825.2183 FXS |
1.1632 EUR |
1.0559 EUR |
1.1633 EUR |
1.0581 EUR |
| 2025-11-02 |
1.1195 EUR |
34,092.2263 FXS |
1.1141 EUR |
1.1056 EUR |
1.1403 EUR |
1.1403 EUR |
| 2025-11-01 |
1.1014 EUR |
24,922.9298 FXS |
1.1048 EUR |
1.0893 EUR |
1.1076 EUR |
1.1046 EUR |
| 2025-10-31 |
1.1254 EUR |
21,771.9198 FXS |
1.1072 EUR |
1.1072 EUR |
1.1353 EUR |
1.1148 EUR |
| 2025-10-30 |
1.1267 EUR |
47,389.3639 FXS |
1.1876 EUR |
1.0500 EUR |
1.1879 EUR |
1.0881 EUR |
| 2025-10-29 |
1.2229 EUR |
48,331.4350 FXS |
1.1957 EUR |
1.1810 EUR |
1.2468 EUR |
1.2444 EUR |
| 2025-10-28 |
1.2658 EUR |
2,007.7212 FXS |
1.2530 EUR |
1.2456 EUR |
1.2794 EUR |
1.2456 EUR |
| 2025-10-27 |
1.2790 EUR |
18,174.3472 FXS |
1.2607 EUR |
1.2451 EUR |
1.3021 EUR |
1.2451 EUR |
| 2025-10-26 |
1.2279 EUR |
17,187.6736 FXS |
1.2211 EUR |
1.2144 EUR |
1.2358 EUR |
1.2314 EUR |
| 2025-10-25 |
1.1926 EUR |
6,735.3067 FXS |
1.1843 EUR |
1.1759 EUR |
1.2249 EUR |
1.2249 EUR |
| 2025-10-24 |
1.2170 EUR |
12,879.4322 FXS |
1.2133 EUR |
1.2034 EUR |
1.2260 EUR |
1.2034 EUR |
| 2025-10-23 |
1.1690 EUR |
8,934.4801 FXS |
1.1755 EUR |
1.1755 EUR |
1.2082 EUR |
1.1957 EUR |
| 2025-10-22 |
1.2036 EUR |
18,045.3063 FXS |
1.2051 EUR |
1.1829 EUR |
1.2136 EUR |
1.1847 EUR |
| 2025-10-21 |
1.2154 EUR |
7,287.7852 FXS |
1.1534 EUR |
1.1534 EUR |
1.2402 EUR |
1.2146 EUR |
| 2025-10-20 |
1.2185 EUR |
44,963.3216 FXS |
1.1621 EUR |
1.1621 EUR |
1.2387 EUR |
1.2057 EUR |
| 2025-10-19 |
1.2044 EUR |
4,504.5821 FXS |
1.1627 EUR |
1.1627 EUR |
1.2098 EUR |
1.2098 EUR |
| 2025-10-18 |
1.1324 EUR |
9,460.7190 FXS |
1.1552 EUR |
1.1200 EUR |
1.1588 EUR |
1.1317 EUR |
| 2025-10-17 |
1.1489 EUR |
52,763.3235 FXS |
1.1941 EUR |
1.1100 EUR |
1.1941 EUR |
1.1467 EUR |