Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
8.0397 EUR |
8,118.4132 FXS |
8.3049 EUR |
7.9061 EUR |
8.7500 EUR |
8.0387 EUR |
| 2023-12-22 |
8.0780 EUR |
22,643.8638 FXS |
7.8170 EUR |
7.6983 EUR |
8.4399 EUR |
8.3600 EUR |
| 2023-12-21 |
7.6520 EUR |
3,011.8973 FXS |
7.4890 EUR |
7.4890 EUR |
7.8485 EUR |
7.7501 EUR |
| 2023-12-20 |
7.6449 EUR |
13,359.5906 FXS |
7.4985 EUR |
6.6327 EUR |
7.8935 EUR |
7.5330 EUR |
| 2023-12-19 |
7.7017 EUR |
2,732.5230 FXS |
7.8334 EUR |
7.4337 EUR |
7.9896 EUR |
7.4450 EUR |
| 2023-12-18 |
7.5167 EUR |
12,693.3800 FXS |
7.8093 EUR |
7.3447 EUR |
8.4065 EUR |
7.8300 EUR |
| 2023-12-17 |
8.0281 EUR |
3,407.3375 FXS |
8.0763 EUR |
7.8711 EUR |
8.1642 EUR |
7.8711 EUR |
| 2023-12-16 |
8.1282 EUR |
7,983.6533 FXS |
7.8813 EUR |
7.8813 EUR |
8.2448 EUR |
8.1021 EUR |
| 2023-12-15 |
8.1996 EUR |
3,902.1834 FXS |
8.3523 EUR |
7.8825 EUR |
8.3523 EUR |
7.8837 EUR |
| 2023-12-14 |
8.4469 EUR |
18,850.4321 FXS |
8.2805 EUR |
8.2232 EUR |
8.5956 EUR |
8.3904 EUR |
| 2023-12-13 |
7.8889 EUR |
14,531.5708 FXS |
8.1238 EUR |
7.7705 EUR |
8.4054 EUR |
8.4054 EUR |
| 2023-12-12 |
8.1699 EUR |
15,249.7788 FXS |
8.0807 EUR |
7.8920 EUR |
8.3286 EUR |
8.1489 EUR |
| 2023-12-11 |
8.3102 EUR |
21,191.6550 FXS |
8.5544 EUR |
7.8032 EUR |
8.8890 EUR |
8.3477 EUR |
| 2023-12-10 |
8.5280 EUR |
768.9999 FXS |
8.4242 EUR |
8.3762 EUR |
8.7700 EUR |
8.3896 EUR |
| 2023-12-09 |
8.4164 EUR |
6,406.1577 FXS |
8.2838 EUR |
8.0237 EUR |
8.7185 EUR |
8.2319 EUR |
| 2023-12-08 |
8.2847 EUR |
17,816.5353 FXS |
8.3507 EUR |
8.1825 EUR |
8.4305 EUR |
8.2216 EUR |
| 2023-12-07 |
8.2373 EUR |
31,254.5705 FXS |
7.7120 EUR |
7.6531 EUR |
8.6577 EUR |
8.2871 EUR |
| 2023-12-06 |
7.8335 EUR |
30,486.5539 FXS |
8.0646 EUR |
7.5348 EUR |
8.2222 EUR |
7.6093 EUR |
| 2023-12-05 |
7.9821 EUR |
21,639.8198 FXS |
8.0374 EUR |
7.8138 EUR |
8.2628 EUR |
8.0996 EUR |
| 2023-12-04 |
8.0083 EUR |
29,727.3352 FXS |
7.6971 EUR |
7.5539 EUR |
8.2998 EUR |
8.0014 EUR |
| 2023-12-03 |
7.3620 EUR |
7,762.9664 FXS |
7.3000 EUR |
7.1334 EUR |
7.7176 EUR |
7.6081 EUR |
| 2023-12-02 |
7.1879 EUR |
16,674.4867 FXS |
7.1297 EUR |
7.0289 EUR |
7.3157 EUR |
7.2400 EUR |
| 2023-12-01 |
7.0311 EUR |
79,430.3901 FXS |
6.6274 EUR |
6.6274 EUR |
7.2876 EUR |
7.0965 EUR |
| 2023-11-30 |
6.5576 EUR |
4,062.9094 FXS |
6.4387 EUR |
6.4387 EUR |
6.6147 EUR |
6.5427 EUR |
| 2023-11-29 |
6.4637 EUR |
2,076.2888 FXS |
6.3739 EUR |
6.3739 EUR |
6.5939 EUR |
6.4637 EUR |
| 2023-11-28 |
6.4723 EUR |
8,079.6798 FXS |
6.6422 EUR |
6.3508 EUR |
6.6568 EUR |
6.3789 EUR |
| 2023-11-27 |
6.5895 EUR |
10,125.3706 FXS |
6.6737 EUR |
6.4612 EUR |
6.7764 EUR |
6.6180 EUR |
| 2023-11-26 |
6.6448 EUR |
8,588.2164 FXS |
6.7876 EUR |
6.4937 EUR |
6.7996 EUR |
6.6698 EUR |
| 2023-11-25 |
6.7851 EUR |
7,641.9449 FXS |
6.7877 EUR |
6.6954 EUR |
6.8762 EUR |
6.7628 EUR |
| 2023-11-24 |
6.7530 EUR |
16,062.7049 FXS |
6.6571 EUR |
6.5829 EUR |
6.8844 EUR |
6.8091 EUR |
| 2023-11-23 |
6.6116 EUR |
9,630.3943 FXS |
6.6191 EUR |
6.5009 EUR |
6.7053 EUR |
6.5973 EUR |
| 2023-11-22 |
6.4477 EUR |
15,017.3802 FXS |
6.0000 EUR |
5.9499 EUR |
6.8169 EUR |
6.6312 EUR |
| 2023-11-21 |
6.2704 EUR |
6,833.8384 FXS |
6.6456 EUR |
5.9420 EUR |
6.7444 EUR |
6.0571 EUR |
| 2023-11-20 |
6.8401 EUR |
5,681.3735 FXS |
6.6598 EUR |
6.6406 EUR |
6.9583 EUR |
6.7106 EUR |
| 2023-11-19 |
6.6381 EUR |
5,547.2011 FXS |
6.5209 EUR |
6.4617 EUR |
6.7343 EUR |
6.6911 EUR |
| 2023-11-18 |
6.4447 EUR |
1,253.9706 FXS |
6.5500 EUR |
6.3187 EUR |
6.6057 EUR |
6.5218 EUR |
| 2023-11-17 |
6.7234 EUR |
12,839.3284 FXS |
6.8989 EUR |
6.4605 EUR |
7.0964 EUR |
6.6407 EUR |
| 2023-11-16 |
7.1295 EUR |
6,152.9298 FXS |
7.3541 EUR |
6.8234 EUR |
7.3804 EUR |
6.8863 EUR |
| 2023-11-15 |
7.3208 EUR |
23,418.2499 FXS |
6.8794 EUR |
6.8429 EUR |
7.5747 EUR |
7.3786 EUR |
| 2023-11-14 |
6.9064 EUR |
77,453.3013 FXS |
6.7563 EUR |
6.3872 EUR |
7.2771 EUR |
6.8297 EUR |
| 2023-11-13 |
7.0711 EUR |
177,633.9431 FXS |
6.4395 EUR |
6.2114 EUR |
7.6800 EUR |
6.8236 EUR |
| 2023-11-12 |
6.3728 EUR |
6,652.6166 FXS |
6.3434 EUR |
6.1160 EUR |
6.4858 EUR |
6.4322 EUR |
| 2023-11-11 |
6.4319 EUR |
11,143.8782 FXS |
6.5752 EUR |
6.2311 EUR |
6.6385 EUR |
6.3346 EUR |
| 2023-11-10 |
6.4995 EUR |
25,295.5644 FXS |
6.1732 EUR |
6.1368 EUR |
6.8750 EUR |
6.5667 EUR |
| 2023-11-09 |
5.9029 EUR |
23,706.8937 FXS |
5.9109 EUR |
5.1281 EUR |
6.2276 EUR |
5.9439 EUR |
| 2023-11-08 |
5.8673 EUR |
17,459.4527 FXS |
5.8111 EUR |
5.7821 EUR |
6.0818 EUR |
5.9051 EUR |
| 2023-11-07 |
5.9822 EUR |
9,378.0274 FXS |
6.1727 EUR |
5.7929 EUR |
6.1727 EUR |
5.8229 EUR |
| 2023-11-06 |
6.1629 EUR |
10,544.5705 FXS |
6.0854 EUR |
5.9237 EUR |
6.3629 EUR |
6.2233 EUR |
| 2023-11-05 |
6.0682 EUR |
9,465.8600 FXS |
6.1344 EUR |
5.9402 EUR |
6.2133 EUR |
6.0084 EUR |
| 2023-11-04 |
5.9757 EUR |
8,579.3987 FXS |
5.7692 EUR |
5.7441 EUR |
6.1605 EUR |
6.1449 EUR |