Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
8.3640 EUR |
14,085.6556 FXS |
8.2698 EUR |
8.2396 EUR |
8.4832 EUR |
8.2868 EUR |
| 2024-02-10 |
8.2999 EUR |
13,668.1218 FXS |
8.2503 EUR |
8.1733 EUR |
8.4695 EUR |
8.3323 EUR |
| 2024-02-09 |
8.4363 EUR |
31,548.1979 FXS |
8.3961 EUR |
8.2804 EUR |
8.5677 EUR |
8.3006 EUR |
| 2024-02-08 |
8.7042 EUR |
34,998.1069 FXS |
8.7156 EUR |
8.3966 EUR |
9.1629 EUR |
8.4804 EUR |
| 2024-02-07 |
8.6153 EUR |
21,971.0802 FXS |
8.4500 EUR |
8.3808 EUR |
8.8049 EUR |
8.7031 EUR |
| 2024-02-06 |
9.0680 EUR |
50,490.5187 FXS |
9.5908 EUR |
8.5100 EUR |
10.5000 EUR |
8.5233 EUR |
| 2024-02-05 |
9.7625 EUR |
32,399.6947 FXS |
9.2102 EUR |
9.2102 EUR |
10.0780 EUR |
9.5602 EUR |
| 2024-02-04 |
9.4186 EUR |
5,044.0223 FXS |
9.4539 EUR |
9.1787 EUR |
9.5310 EUR |
9.2571 EUR |
| 2024-02-03 |
9.5113 EUR |
5,467.6065 FXS |
9.5451 EUR |
9.3372 EUR |
9.6736 EUR |
9.5043 EUR |
| 2024-02-02 |
9.3527 EUR |
7,834.8445 FXS |
9.0731 EUR |
9.0719 EUR |
9.5287 EUR |
9.4264 EUR |
| 2024-02-01 |
8.9450 EUR |
2,113.3728 FXS |
8.9633 EUR |
8.7354 EUR |
9.1819 EUR |
9.0764 EUR |
| 2024-01-31 |
9.3758 EUR |
18,822.8436 FXS |
9.7207 EUR |
8.8888 EUR |
9.7207 EUR |
8.9276 EUR |
| 2024-01-30 |
9.4445 EUR |
50,682.4736 FXS |
9.0459 EUR |
8.9840 EUR |
9.8486 EUR |
9.6705 EUR |
| 2024-01-29 |
9.0419 EUR |
14,491.0710 FXS |
9.2103 EUR |
8.8587 EUR |
9.2496 EUR |
9.1001 EUR |
| 2024-01-28 |
9.4056 EUR |
11,390.5846 FXS |
9.4425 EUR |
9.0140 EUR |
9.5623 EUR |
9.0850 EUR |
| 2024-01-27 |
9.5565 EUR |
13,243.7376 FXS |
9.4320 EUR |
9.3055 EUR |
9.7284 EUR |
9.4069 EUR |
| 2024-01-26 |
9.3276 EUR |
6,038.5870 FXS |
9.1790 EUR |
9.0963 EUR |
9.6100 EUR |
9.3904 EUR |
| 2024-01-25 |
9.0512 EUR |
5,542.6970 FXS |
9.3222 EUR |
8.7674 EUR |
9.4140 EUR |
9.0559 EUR |
| 2024-01-24 |
9.1385 EUR |
74,189.1925 FXS |
8.4326 EUR |
8.4326 EUR |
9.3832 EUR |
9.2796 EUR |
| 2024-01-23 |
8.3290 EUR |
5,670.7559 FXS |
8.6078 EUR |
7.9526 EUR |
8.7500 EUR |
8.4006 EUR |
| 2024-01-22 |
8.6760 EUR |
42,158.5615 FXS |
8.7173 EUR |
8.3709 EUR |
8.9999 EUR |
8.5658 EUR |
| 2024-01-21 |
8.6803 EUR |
9,671.6714 FXS |
8.3604 EUR |
8.3604 EUR |
8.8154 EUR |
8.7006 EUR |
| 2024-01-20 |
8.3127 EUR |
8,651.1825 FXS |
8.1595 EUR |
8.1595 EUR |
8.4429 EUR |
8.3408 EUR |
| 2024-01-19 |
7.8270 EUR |
8,830.3540 FXS |
8.0104 EUR |
7.6001 EUR |
8.1742 EUR |
8.1742 EUR |
| 2024-01-18 |
8.3459 EUR |
32,954.3639 FXS |
8.1921 EUR |
7.8332 EUR |
8.6577 EUR |
8.0350 EUR |
| 2024-01-17 |
8.1934 EUR |
6,429.1647 FXS |
8.3200 EUR |
8.1026 EUR |
8.3827 EUR |
8.1070 EUR |
| 2024-01-16 |
8.2757 EUR |
6,550.1010 FXS |
8.1145 EUR |
8.1145 EUR |
8.4517 EUR |
8.2899 EUR |
| 2024-01-15 |
8.1197 EUR |
9,427.8046 FXS |
8.1821 EUR |
8.0000 EUR |
8.2378 EUR |
8.1335 EUR |
| 2024-01-14 |
8.1853 EUR |
7,552.3674 FXS |
8.4948 EUR |
8.0057 EUR |
8.5305 EUR |
8.1040 EUR |
| 2024-01-13 |
8.2796 EUR |
15,185.2742 FXS |
8.0599 EUR |
7.9650 EUR |
8.5283 EUR |
8.4947 EUR |
| 2024-01-12 |
8.4808 EUR |
10,600.4784 FXS |
8.6394 EUR |
7.9638 EUR |
8.8561 EUR |
8.0964 EUR |
| 2024-01-11 |
8.9203 EUR |
36,975.7301 FXS |
8.0179 EUR |
7.9850 EUR |
9.9205 EUR |
8.6382 EUR |
| 2024-01-10 |
7.8452 EUR |
38,868.9412 FXS |
7.4655 EUR |
7.4655 EUR |
8.2641 EUR |
7.9640 EUR |
| 2024-01-09 |
7.2363 EUR |
22,308.1794 FXS |
7.3048 EUR |
6.4200 EUR |
7.3850 EUR |
7.3207 EUR |
| 2024-01-08 |
7.1025 EUR |
9,304.8171 FXS |
6.9020 EUR |
6.6300 EUR |
7.4653 EUR |
7.3733 EUR |
| 2024-01-07 |
7.3181 EUR |
3,327.5500 FXS |
7.4248 EUR |
6.9100 EUR |
7.5333 EUR |
6.9395 EUR |
| 2024-01-06 |
7.4308 EUR |
1,170.9908 FXS |
7.6248 EUR |
7.2190 EUR |
7.6612 EUR |
7.3596 EUR |
| 2024-01-05 |
7.5460 EUR |
8,438.7870 FXS |
7.8833 EUR |
7.2687 EUR |
7.8833 EUR |
7.6046 EUR |
| 2024-01-04 |
8.1372 EUR |
32,199.7912 FXS |
7.7155 EUR |
7.6666 EUR |
8.2933 EUR |
7.9864 EUR |
| 2024-01-03 |
8.0553 EUR |
7,813.3268 FXS |
8.3514 EUR |
6.6313 EUR |
8.9000 EUR |
7.9026 EUR |
| 2024-01-02 |
8.5057 EUR |
10,805.9747 FXS |
8.1685 EUR |
8.1484 EUR |
8.7500 EUR |
8.3700 EUR |
| 2024-01-01 |
8.0264 EUR |
1,884.4730 FXS |
7.8087 EUR |
7.7268 EUR |
8.1741 EUR |
8.1552 EUR |
| 2023-12-31 |
8.0029 EUR |
2,637.7002 FXS |
8.1774 EUR |
7.7492 EUR |
8.2891 EUR |
7.8025 EUR |
| 2023-12-30 |
8.2412 EUR |
4,540.8280 FXS |
8.2255 EUR |
8.0280 EUR |
8.4855 EUR |
8.1869 EUR |
| 2023-12-29 |
8.2355 EUR |
4,362.0454 FXS |
8.2221 EUR |
8.0183 EUR |
8.4929 EUR |
8.2474 EUR |
| 2023-12-28 |
8.4558 EUR |
34,700.8957 FXS |
8.3878 EUR |
7.9645 EUR |
8.8597 EUR |
8.2499 EUR |
| 2023-12-27 |
8.1614 EUR |
32,469.4089 FXS |
7.7737 EUR |
7.5500 EUR |
8.5210 EUR |
8.3427 EUR |
| 2023-12-26 |
7.6885 EUR |
14,251.4558 FXS |
7.6722 EUR |
7.4719 EUR |
7.9173 EUR |
7.7427 EUR |
| 2023-12-25 |
7.8421 EUR |
15,518.6356 FXS |
7.7946 EUR |
7.6897 EUR |
7.9505 EUR |
7.7365 EUR |
| 2023-12-24 |
7.9838 EUR |
10,007.4529 FXS |
8.0013 EUR |
7.6582 EUR |
8.0946 EUR |
7.7584 EUR |