Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2.2569 EUR |
3,284.6779 FXS |
2.2573 EUR |
2.2426 EUR |
2.2866 EUR |
2.2741 EUR |
| 2025-08-26 |
2.2226 EUR |
9,871.8325 FXS |
2.2126 EUR |
2.1870 EUR |
2.2859 EUR |
2.2729 EUR |
| 2025-08-25 |
2.2874 EUR |
8,215.6278 FXS |
2.3510 EUR |
2.2000 EUR |
2.4015 EUR |
2.2197 EUR |
| 2025-08-24 |
2.3814 EUR |
23,526.8836 FXS |
2.4307 EUR |
2.3576 EUR |
2.4616 EUR |
2.3938 EUR |
| 2025-08-23 |
2.4909 EUR |
1,931.2890 FXS |
2.4866 EUR |
2.4272 EUR |
2.4982 EUR |
2.4272 EUR |
| 2025-08-22 |
2.4300 EUR |
40,955.8508 FXS |
2.3667 EUR |
2.2401 EUR |
2.5151 EUR |
2.4989 EUR |
| 2025-08-21 |
2.3496 EUR |
4,196.8961 FXS |
2.3920 EUR |
2.3015 EUR |
2.4038 EUR |
2.3561 EUR |
| 2025-08-20 |
2.3694 EUR |
27,542.4276 FXS |
2.3287 EUR |
2.3287 EUR |
2.4480 EUR |
2.4243 EUR |
| 2025-08-19 |
2.3342 EUR |
62,603.6099 FXS |
2.3357 EUR |
2.2487 EUR |
2.3890 EUR |
2.3427 EUR |
| 2025-08-18 |
2.3450 EUR |
53,467.8406 FXS |
2.3220 EUR |
2.2983 EUR |
2.3915 EUR |
2.3607 EUR |
| 2025-08-17 |
2.4129 EUR |
42,256.3169 FXS |
2.4083 EUR |
2.3916 EUR |
2.4590 EUR |
2.3924 EUR |
| 2025-08-16 |
2.3509 EUR |
14,879.3905 FXS |
2.3766 EUR |
2.3397 EUR |
2.3862 EUR |
2.3862 EUR |
| 2025-08-15 |
2.3812 EUR |
38,921.0393 FXS |
2.3934 EUR |
2.2916 EUR |
2.4548 EUR |
2.3489 EUR |
| 2025-08-14 |
2.5764 EUR |
117,035.0911 FXS |
2.7586 EUR |
2.4000 EUR |
2.7720 EUR |
2.4276 EUR |
| 2025-08-13 |
2.7428 EUR |
56,076.3616 FXS |
2.7537 EUR |
2.6700 EUR |
2.7776 EUR |
2.6927 EUR |
| 2025-08-12 |
2.6815 EUR |
33,125.1891 FXS |
2.6113 EUR |
2.5862 EUR |
2.7520 EUR |
2.7319 EUR |
| 2025-08-11 |
2.6728 EUR |
78,182.7535 FXS |
2.6690 EUR |
2.5537 EUR |
2.8114 EUR |
2.5842 EUR |
| 2025-08-10 |
2.6536 EUR |
42,630.8929 FXS |
2.7127 EUR |
2.5906 EUR |
2.7296 EUR |
2.6319 EUR |
| 2025-08-09 |
2.7385 EUR |
76,973.5246 FXS |
2.7471 EUR |
2.6650 EUR |
2.8694 EUR |
2.7519 EUR |
| 2025-08-08 |
2.5386 EUR |
131,365.2773 FXS |
2.4980 EUR |
2.4259 EUR |
2.7500 EUR |
2.7209 EUR |
| 2025-08-07 |
2.3557 EUR |
177,797.4563 FXS |
2.2026 EUR |
2.1500 EUR |
2.4671 EUR |
2.3874 EUR |
| 2025-08-06 |
2.2050 EUR |
19,385.8495 FXS |
2.2221 EUR |
2.1745 EUR |
2.2485 EUR |
2.1967 EUR |
| 2025-08-05 |
2.3548 EUR |
92,493.2323 FXS |
2.5267 EUR |
2.2144 EUR |
2.5267 EUR |
2.2177 EUR |
| 2025-08-04 |
2.5417 EUR |
84,937.3310 FXS |
2.5331 EUR |
2.5008 EUR |
2.5883 EUR |
2.5407 EUR |
| 2025-08-03 |
2.4938 EUR |
16,319.1199 FXS |
2.4132 EUR |
2.4132 EUR |
2.5231 EUR |
2.5071 EUR |
| 2025-08-02 |
2.4470 EUR |
33,693.1104 FXS |
2.4937 EUR |
2.3888 EUR |
2.5100 EUR |
2.4241 EUR |
| 2025-08-01 |
2.6095 EUR |
88,976.2983 FXS |
2.6090 EUR |
2.5116 EUR |
2.6787 EUR |
2.5520 EUR |
| 2025-07-31 |
2.7710 EUR |
167,844.3747 FXS |
2.7302 EUR |
2.6394 EUR |
2.8460 EUR |
2.6397 EUR |
| 2025-07-30 |
2.6654 EUR |
58,121.6883 FXS |
2.7005 EUR |
2.5882 EUR |
2.7887 EUR |
2.7252 EUR |
| 2025-07-29 |
2.7724 EUR |
117,248.5352 FXS |
2.8066 EUR |
2.6590 EUR |
2.8785 EUR |
2.6966 EUR |
| 2025-07-28 |
2.9748 EUR |
206,924.7865 FXS |
3.0179 EUR |
2.7672 EUR |
3.2309 EUR |
2.8390 EUR |
| 2025-07-27 |
3.1184 EUR |
208,708.1226 FXS |
3.0271 EUR |
2.9873 EUR |
3.3213 EUR |
3.0688 EUR |
| 2025-07-26 |
2.8368 EUR |
84,801.7187 FXS |
2.7177 EUR |
2.7050 EUR |
2.9806 EUR |
2.9523 EUR |
| 2025-07-25 |
2.7800 EUR |
72,474.0501 FXS |
2.7403 EUR |
2.6900 EUR |
2.9054 EUR |
2.7268 EUR |
| 2025-07-24 |
2.9113 EUR |
179,652.8712 FXS |
3.1500 EUR |
2.7486 EUR |
3.1659 EUR |
2.8140 EUR |
| 2025-07-23 |
3.1432 EUR |
102,757.5167 FXS |
3.1962 EUR |
3.0105 EUR |
3.2400 EUR |
3.1079 EUR |
| 2025-07-22 |
3.0494 EUR |
69,545.4570 FXS |
3.0000 EUR |
2.9712 EUR |
3.1161 EUR |
3.1159 EUR |
| 2025-07-21 |
3.1448 EUR |
291,045.2496 FXS |
3.1040 EUR |
3.0049 EUR |
3.3068 EUR |
3.0284 EUR |
| 2025-07-20 |
3.2631 EUR |
162,570.9788 FXS |
3.2581 EUR |
3.1085 EUR |
3.5000 EUR |
3.1526 EUR |
| 2025-07-19 |
3.2303 EUR |
476,182.1211 FXS |
3.0863 EUR |
2.8651 EUR |
3.5275 EUR |
3.3114 EUR |
| 2025-07-18 |
2.9174 EUR |
202,707.9620 FXS |
2.8761 EUR |
2.7408 EUR |
3.2269 EUR |
2.9907 EUR |
| 2025-07-17 |
2.6049 EUR |
155,461.4498 FXS |
2.3804 EUR |
2.2967 EUR |
2.9140 EUR |
2.8068 EUR |
| 2025-07-16 |
2.1796 EUR |
68,280.7239 FXS |
2.1256 EUR |
2.1256 EUR |
2.2667 EUR |
2.1608 EUR |
| 2025-07-15 |
2.0735 EUR |
104,486.7088 FXS |
1.9738 EUR |
1.9500 EUR |
2.1666 EUR |
2.0783 EUR |
| 2025-07-14 |
2.0770 EUR |
100,680.0080 FXS |
1.9524 EUR |
1.9424 EUR |
2.3312 EUR |
1.9431 EUR |
| 2025-07-13 |
1.9130 EUR |
7,467.0033 FXS |
1.8484 EUR |
1.8484 EUR |
1.9432 EUR |
1.9364 EUR |
| 2025-07-12 |
1.8790 EUR |
16,143.9586 FXS |
1.8949 EUR |
1.8361 EUR |
1.9106 EUR |
1.8618 EUR |
| 2025-07-11 |
1.9149 EUR |
15,562.8965 FXS |
1.8834 EUR |
1.8616 EUR |
1.9571 EUR |
1.9571 EUR |
| 2025-07-10 |
1.8016 EUR |
32,943.0038 FXS |
1.7702 EUR |
1.7605 EUR |
1.9102 EUR |
1.8690 EUR |
| 2025-07-09 |
1.7485 EUR |
7,782.9268 FXS |
1.7230 EUR |
1.7193 EUR |
1.7664 EUR |
1.7664 EUR |