Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.2355 EUR |
15,028.1849 FXS |
1.2609 EUR |
1.1800 EUR |
1.2799 EUR |
1.1857 EUR |
| 2025-10-15 |
1.3115 EUR |
9,267.5888 FXS |
1.3715 EUR |
1.2579 EUR |
1.3838 EUR |
1.2590 EUR |
| 2025-10-14 |
1.3753 EUR |
15,477.2605 FXS |
1.4862 EUR |
1.3292 EUR |
1.4862 EUR |
1.3870 EUR |
| 2025-10-13 |
1.4304 EUR |
16,523.7164 FXS |
1.3679 EUR |
1.3559 EUR |
1.5688 EUR |
1.5055 EUR |
| 2025-10-12 |
1.3292 EUR |
35,423.1410 FXS |
1.2283 EUR |
1.2106 EUR |
1.4169 EUR |
1.3523 EUR |
| 2025-10-11 |
1.2459 EUR |
53,295.3015 FXS |
1.1600 EUR |
1.1241 EUR |
1.3100 EUR |
1.3100 EUR |
| 2025-10-10 |
1.7674 EUR |
22,174.6263 FXS |
1.8325 EUR |
1.7303 EUR |
1.8423 EUR |
1.7545 EUR |
| 2025-10-09 |
1.8212 EUR |
14,374.6383 FXS |
1.8591 EUR |
1.7965 EUR |
1.8591 EUR |
1.8252 EUR |
| 2025-10-08 |
1.8776 EUR |
9,060.5777 FXS |
1.8488 EUR |
1.8464 EUR |
1.9392 EUR |
1.9284 EUR |
| 2025-10-07 |
1.9270 EUR |
22,497.1660 FXS |
1.9693 EUR |
1.8456 EUR |
1.9710 EUR |
1.8811 EUR |
| 2025-10-06 |
1.9487 EUR |
19,713.0861 FXS |
1.8851 EUR |
1.8851 EUR |
2.0200 EUR |
1.9760 EUR |
| 2025-10-05 |
1.9641 EUR |
37,057.5832 FXS |
1.9881 EUR |
1.9041 EUR |
2.0170 EUR |
1.9066 EUR |
| 2025-10-04 |
2.0737 EUR |
103,764.4471 FXS |
2.0662 EUR |
1.9698 EUR |
2.2614 EUR |
1.9829 EUR |
| 2025-10-03 |
1.9236 EUR |
33,276.2858 FXS |
1.8835 EUR |
1.8644 EUR |
2.0000 EUR |
1.9526 EUR |
| 2025-10-02 |
1.8904 EUR |
40,956.5233 FXS |
1.8553 EUR |
1.8510 EUR |
1.9137 EUR |
1.9087 EUR |
| 2025-10-01 |
1.8709 EUR |
53,201.4549 FXS |
1.8159 EUR |
1.8023 EUR |
1.9165 EUR |
1.8893 EUR |
| 2025-09-30 |
1.9030 EUR |
349,272.6875 FXS |
1.8618 EUR |
1.7602 EUR |
2.1170 EUR |
1.8379 EUR |
| 2025-09-29 |
1.7983 EUR |
25,207.8170 FXS |
1.8152 EUR |
1.7526 EUR |
1.8152 EUR |
1.7923 EUR |
| 2025-09-28 |
1.7827 EUR |
9,381.1065 FXS |
1.7832 EUR |
1.7559 EUR |
1.8168 EUR |
1.8132 EUR |
| 2025-09-27 |
1.8014 EUR |
6,694.3998 FXS |
1.8000 EUR |
1.7883 EUR |
1.8528 EUR |
1.8140 EUR |
| 2025-09-26 |
1.8301 EUR |
22,915.1089 FXS |
1.7966 EUR |
1.7087 EUR |
1.8192 EUR |
1.7773 EUR |
| 2025-09-25 |
2.0264 EUR |
90,237.2281 FXS |
2.1267 EUR |
1.8024 EUR |
2.1435 EUR |
1.8384 EUR |
| 2025-09-24 |
2.0746 EUR |
37,554.0948 FXS |
2.0443 EUR |
2.0000 EUR |
2.1191 EUR |
2.0706 EUR |
| 2025-09-23 |
2.0767 EUR |
15,616.1584 FXS |
2.0571 EUR |
2.0299 EUR |
2.1153 EUR |
2.0402 EUR |
| 2025-09-22 |
2.1505 EUR |
124,455.0573 FXS |
2.2513 EUR |
2.0281 EUR |
2.2526 EUR |
2.0986 EUR |
| 2025-09-21 |
2.2477 EUR |
3,638.5736 FXS |
2.2603 EUR |
2.2313 EUR |
2.2899 EUR |
2.2590 EUR |
| 2025-09-20 |
2.2757 EUR |
721.3418 FXS |
2.2724 EUR |
2.2661 EUR |
2.2928 EUR |
2.2680 EUR |
| 2025-09-19 |
2.3123 EUR |
18,163.0299 FXS |
2.3906 EUR |
2.2565 EUR |
2.3919 EUR |
2.2671 EUR |
| 2025-09-18 |
2.3408 EUR |
10,641.8678 FXS |
2.3249 EUR |
2.2933 EUR |
2.3930 EUR |
2.3930 EUR |
| 2025-09-17 |
2.2479 EUR |
15,559.1858 FXS |
2.2343 EUR |
2.2186 EUR |
2.2529 EUR |
2.2342 EUR |
| 2025-09-16 |
2.2799 EUR |
4,124.4449 FXS |
2.2782 EUR |
2.2477 EUR |
2.2822 EUR |
2.2589 EUR |
| 2025-09-15 |
2.3181 EUR |
47,180.5102 FXS |
2.3856 EUR |
2.2636 EUR |
2.3861 EUR |
2.3007 EUR |
| 2025-09-14 |
2.3564 EUR |
22,294.5288 FXS |
2.4350 EUR |
2.3215 EUR |
2.4379 EUR |
2.3784 EUR |
| 2025-09-13 |
2.4853 EUR |
55,746.4166 FXS |
2.5141 EUR |
2.3977 EUR |
2.5333 EUR |
2.4205 EUR |
| 2025-09-12 |
2.5072 EUR |
66,874.6856 FXS |
2.4811 EUR |
2.4400 EUR |
2.6090 EUR |
2.5098 EUR |
| 2025-09-11 |
2.4561 EUR |
45,979.9712 FXS |
2.4942 EUR |
2.4010 EUR |
2.5203 EUR |
2.4567 EUR |
| 2025-09-10 |
2.5367 EUR |
33,489.4296 FXS |
2.5416 EUR |
2.5051 EUR |
2.5696 EUR |
2.5097 EUR |
| 2025-09-09 |
2.5630 EUR |
66,178.1510 FXS |
2.6287 EUR |
2.5066 EUR |
2.6298 EUR |
2.5098 EUR |
| 2025-09-08 |
2.5230 EUR |
122,591.8812 FXS |
2.3294 EUR |
2.3155 EUR |
2.6693 EUR |
2.5906 EUR |
| 2025-09-07 |
2.2720 EUR |
44,545.8234 FXS |
2.2850 EUR |
2.2427 EUR |
2.3090 EUR |
2.2970 EUR |
| 2025-09-06 |
2.2821 EUR |
3,259.3848 FXS |
2.2813 EUR |
2.2659 EUR |
2.2946 EUR |
2.2855 EUR |
| 2025-09-05 |
2.2935 EUR |
33,805.5249 FXS |
2.2875 EUR |
2.2390 EUR |
2.3308 EUR |
2.2563 EUR |
| 2025-09-04 |
2.3499 EUR |
83,704.6666 FXS |
2.4203 EUR |
2.2158 EUR |
2.4438 EUR |
2.3061 EUR |
| 2025-09-03 |
2.3078 EUR |
67,460.2560 FXS |
2.2242 EUR |
2.1728 EUR |
2.4311 EUR |
2.4128 EUR |
| 2025-09-02 |
2.2407 EUR |
23,056.6052 FXS |
2.2134 EUR |
2.2027 EUR |
2.2679 EUR |
2.2358 EUR |
| 2025-09-01 |
2.1604 EUR |
13,655.5257 FXS |
2.1494 EUR |
2.1233 EUR |
2.2067 EUR |
2.1579 EUR |
| 2025-08-31 |
2.2569 EUR |
8,927.4618 FXS |
2.2689 EUR |
2.2141 EUR |
2.2795 EUR |
2.2236 EUR |
| 2025-08-30 |
2.2282 EUR |
38,417.7065 FXS |
2.1905 EUR |
2.1649 EUR |
2.3284 EUR |
2.2539 EUR |
| 2025-08-29 |
2.2061 EUR |
35,878.6660 FXS |
2.2393 EUR |
2.1451 EUR |
2.2605 EUR |
2.1480 EUR |
| 2025-08-28 |
2.2330 EUR |
38,061.5327 FXS |
2.2629 EUR |
2.1901 EUR |
2.2723 EUR |
2.2405 EUR |