Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
5.0256 EUR |
1,579.2965 FXS |
4.9494 EUR |
4.9239 EUR |
5.0780 EUR |
5.0525 EUR |
| 2023-09-13 |
4.8813 EUR |
810.4251 FXS |
4.7366 EUR |
4.7144 EUR |
5.0027 EUR |
4.9822 EUR |
| 2023-09-12 |
4.7879 EUR |
879.2648 FXS |
4.7154 EUR |
4.6969 EUR |
4.8440 EUR |
4.7528 EUR |
| 2023-09-11 |
4.6863 EUR |
12,406.5994 FXS |
4.7081 EUR |
4.6012 EUR |
4.7479 EUR |
4.6559 EUR |
| 2023-09-10 |
4.8839 EUR |
4,262.4578 FXS |
5.0154 EUR |
4.7659 EUR |
5.0154 EUR |
4.7659 EUR |
| 2023-09-09 |
5.1019 EUR |
717.8152 FXS |
5.1144 EUR |
5.0556 EUR |
5.1243 EUR |
5.0603 EUR |
| 2023-09-08 |
5.0926 EUR |
3,216.1584 FXS |
5.2718 EUR |
5.0424 EUR |
5.3136 EUR |
5.0621 EUR |
| 2023-09-07 |
5.2334 EUR |
1,015.7668 FXS |
5.1585 EUR |
5.1287 EUR |
5.2876 EUR |
5.2712 EUR |
| 2023-09-06 |
5.1734 EUR |
487.5657 FXS |
5.1315 EUR |
5.0887 EUR |
5.2132 EUR |
5.2132 EUR |
| 2023-09-05 |
5.1364 EUR |
2,495.5162 FXS |
5.1439 EUR |
5.0730 EUR |
5.1678 EUR |
5.0881 EUR |
| 2023-09-04 |
5.1263 EUR |
2,577.0847 FXS |
5.0452 EUR |
5.0452 EUR |
5.1993 EUR |
5.1033 EUR |
| 2023-09-03 |
5.0602 EUR |
1,543.3931 FXS |
5.2079 EUR |
4.9779 EUR |
5.2533 EUR |
5.0291 EUR |
| 2023-09-02 |
5.2611 EUR |
1,297.5467 FXS |
5.2317 EUR |
5.2231 EUR |
5.3111 EUR |
5.2495 EUR |
| 2023-09-01 |
5.1930 EUR |
4,254.9707 FXS |
5.2344 EUR |
5.1082 EUR |
5.2344 EUR |
5.1869 EUR |
| 2023-08-31 |
5.2410 EUR |
1,389.0350 FXS |
5.2755 EUR |
5.1462 EUR |
5.3347 EUR |
5.1804 EUR |
| 2023-08-30 |
5.3769 EUR |
2,386.1471 FXS |
5.3795 EUR |
5.3281 EUR |
5.4398 EUR |
5.3502 EUR |
| 2023-08-29 |
5.4336 EUR |
8,826.9904 FXS |
5.4985 EUR |
5.2752 EUR |
5.5290 EUR |
5.4418 EUR |
| 2023-08-28 |
5.5048 EUR |
1,701.4280 FXS |
5.4707 EUR |
5.4320 EUR |
5.5495 EUR |
5.5000 EUR |
| 2023-08-27 |
5.3927 EUR |
2,782.4819 FXS |
5.4054 EUR |
5.3282 EUR |
5.4770 EUR |
5.4657 EUR |
| 2023-08-26 |
5.3488 EUR |
3,207.3053 FXS |
5.3704 EUR |
5.2691 EUR |
5.4044 EUR |
5.4044 EUR |
| 2023-08-25 |
5.4465 EUR |
2,925.9441 FXS |
5.5597 EUR |
5.3812 EUR |
5.6158 EUR |
5.3812 EUR |
| 2023-08-24 |
5.6057 EUR |
3,876.6911 FXS |
5.5865 EUR |
5.4415 EUR |
5.6989 EUR |
5.4457 EUR |
| 2023-08-23 |
5.3851 EUR |
5,180.7613 FXS |
5.2527 EUR |
5.2223 EUR |
5.5727 EUR |
5.5727 EUR |
| 2023-08-22 |
5.2296 EUR |
11,626.4257 FXS |
5.6245 EUR |
5.0465 EUR |
5.6245 EUR |
5.2244 EUR |
| 2023-08-21 |
5.6293 EUR |
930.2357 FXS |
5.5781 EUR |
5.5688 EUR |
5.7077 EUR |
5.5943 EUR |
| 2023-08-20 |
5.7744 EUR |
2,501.3669 FXS |
5.9276 EUR |
5.5676 EUR |
5.9359 EUR |
5.5676 EUR |
| 2023-08-19 |
5.7162 EUR |
3,911.4665 FXS |
5.5987 EUR |
5.5975 EUR |
5.8685 EUR |
5.8459 EUR |
| 2023-08-18 |
5.4066 EUR |
5,493.1699 FXS |
5.3669 EUR |
5.3212 EUR |
5.5700 EUR |
5.5599 EUR |
| 2023-08-17 |
5.4827 EUR |
25,786.9087 FXS |
5.8588 EUR |
4.9490 EUR |
6.0707 EUR |
5.3616 EUR |
| 2023-08-16 |
5.9606 EUR |
2,510.6156 FXS |
6.0305 EUR |
5.7973 EUR |
6.0601 EUR |
5.8825 EUR |
| 2023-08-15 |
6.2750 EUR |
25,127.1776 FXS |
6.1908 EUR |
5.9353 EUR |
6.4209 EUR |
6.0458 EUR |
| 2023-08-14 |
6.1948 EUR |
7,713.8913 FXS |
5.9575 EUR |
5.9575 EUR |
6.3000 EUR |
6.2316 EUR |
| 2023-08-13 |
5.8657 EUR |
601.8882 FXS |
5.8521 EUR |
5.8073 EUR |
6.0157 EUR |
5.9489 EUR |
| 2023-08-12 |
5.9237 EUR |
8,133.9189 FXS |
5.8628 EUR |
5.8398 EUR |
6.0000 EUR |
5.8900 EUR |
| 2023-08-11 |
5.7227 EUR |
7,155.7233 FXS |
5.5164 EUR |
5.5164 EUR |
5.8506 EUR |
5.8506 EUR |
| 2023-08-10 |
5.5683 EUR |
4,052.9573 FXS |
5.5618 EUR |
5.4950 EUR |
5.6381 EUR |
5.5246 EUR |
| 2023-08-09 |
5.7031 EUR |
12,383.6464 FXS |
5.6545 EUR |
5.5749 EUR |
5.8313 EUR |
5.6018 EUR |
| 2023-08-08 |
5.7103 EUR |
8,406.7250 FXS |
5.7437 EUR |
5.6370 EUR |
5.8567 EUR |
5.6370 EUR |
| 2023-08-07 |
5.8206 EUR |
12,006.2549 FXS |
5.9200 EUR |
5.7000 EUR |
6.0452 EUR |
5.7430 EUR |
| 2023-08-06 |
5.9920 EUR |
19,569.2895 FXS |
5.8100 EUR |
5.7826 EUR |
6.1461 EUR |
5.8914 EUR |
| 2023-08-05 |
5.8530 EUR |
40,074.0960 FXS |
5.7721 EUR |
5.6225 EUR |
6.0000 EUR |
5.7835 EUR |
| 2023-08-04 |
5.7650 EUR |
71,276.4081 FXS |
5.4161 EUR |
5.3649 EUR |
5.8685 EUR |
5.7022 EUR |
| 2023-08-03 |
5.5108 EUR |
17,868.1792 FXS |
5.4924 EUR |
5.3903 EUR |
5.5974 EUR |
5.4239 EUR |
| 2023-08-02 |
5.3981 EUR |
40,733.4009 FXS |
5.5824 EUR |
5.1238 EUR |
5.6200 EUR |
5.4389 EUR |
| 2023-08-01 |
5.2469 EUR |
147,328.5918 FXS |
5.0383 EUR |
4.6783 EUR |
5.6552 EUR |
5.5277 EUR |
| 2023-07-31 |
5.2125 EUR |
13,645.3942 FXS |
5.5129 EUR |
4.9881 EUR |
5.5185 EUR |
5.0084 EUR |
| 2023-07-30 |
5.7864 EUR |
8,916.8283 FXS |
5.9462 EUR |
5.5840 EUR |
5.9462 EUR |
5.6622 EUR |
| 2023-07-29 |
5.8969 EUR |
17,803.4691 FXS |
5.7930 EUR |
5.7930 EUR |
5.9910 EUR |
5.9798 EUR |
| 2023-07-28 |
5.7805 EUR |
8,782.5021 FXS |
5.6198 EUR |
5.5878 EUR |
5.8420 EUR |
5.7963 EUR |
| 2023-07-27 |
5.5429 EUR |
7,514.5979 FXS |
5.4309 EUR |
5.4309 EUR |
5.6130 EUR |
5.6099 EUR |