Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-06 |
5.9041 EUR |
535.3638 FXS |
5.7400 EUR |
5.7400 EUR |
5.9454 EUR |
5.9205 EUR |
| 2023-06-05 |
5.9596 EUR |
3,801.4146 FXS |
6.2120 EUR |
5.6130 EUR |
6.2602 EUR |
5.7471 EUR |
| 2023-06-04 |
6.1808 EUR |
942.4072 FXS |
6.0985 EUR |
6.0985 EUR |
6.2435 EUR |
6.2009 EUR |
| 2023-06-03 |
6.1583 EUR |
94.8815 FXS |
6.1928 EUR |
6.0978 EUR |
6.2287 EUR |
6.0978 EUR |
| 2023-06-02 |
6.1836 EUR |
2,853.5133 FXS |
6.1090 EUR |
6.1090 EUR |
6.2275 EUR |
6.1850 EUR |
| 2023-06-01 |
6.1197 EUR |
725.0525 FXS |
6.0707 EUR |
6.0227 EUR |
6.1891 EUR |
6.1377 EUR |
| 2023-05-31 |
6.0813 EUR |
1,109.2108 FXS |
6.2479 EUR |
6.0472 EUR |
6.2929 EUR |
6.0934 EUR |
| 2023-05-30 |
6.3236 EUR |
785.5234 FXS |
6.4321 EUR |
6.1957 EUR |
6.5216 EUR |
6.2764 EUR |
| 2023-05-29 |
6.4597 EUR |
673.5850 FXS |
6.5260 EUR |
6.3840 EUR |
6.5275 EUR |
6.3840 EUR |
| 2023-05-28 |
6.5160 EUR |
2,439.8694 FXS |
6.5200 EUR |
6.4540 EUR |
6.6425 EUR |
6.5980 EUR |
| 2023-05-27 |
6.4431 EUR |
142.5642 FXS |
6.4200 EUR |
6.3830 EUR |
6.4841 EUR |
6.4841 EUR |
| 2023-05-26 |
6.3791 EUR |
672.1827 FXS |
6.3526 EUR |
6.2621 EUR |
6.4647 EUR |
6.4619 EUR |
| 2023-05-25 |
6.2999 EUR |
786.2918 FXS |
6.3663 EUR |
6.2551 EUR |
6.3864 EUR |
6.2964 EUR |
| 2023-05-24 |
6.4059 EUR |
1,378.1459 FXS |
6.4768 EUR |
6.3094 EUR |
6.4768 EUR |
6.4749 EUR |
| 2023-05-23 |
6.5300 EUR |
593.4260 FXS |
6.4043 EUR |
6.4043 EUR |
6.6723 EUR |
6.5277 EUR |
| 2023-05-22 |
6.7190 EUR |
6,653.0816 FXS |
6.5520 EUR |
6.4849 EUR |
6.8755 EUR |
6.5426 EUR |
| 2023-05-21 |
6.4951 EUR |
4,037.1965 FXS |
6.5944 EUR |
6.4564 EUR |
6.7556 EUR |
6.5797 EUR |
| 2023-05-20 |
6.6360 EUR |
954.2590 FXS |
6.6817 EUR |
6.5832 EUR |
6.7479 EUR |
6.6461 EUR |
| 2023-05-19 |
6.7001 EUR |
330.8526 FXS |
6.7186 EUR |
6.6214 EUR |
6.7954 EUR |
6.7954 EUR |
| 2023-05-18 |
6.6168 EUR |
5,052.8727 FXS |
6.7714 EUR |
6.5463 EUR |
6.8196 EUR |
6.7328 EUR |
| 2023-05-17 |
6.6549 EUR |
2,702.1767 FXS |
6.6730 EUR |
6.4000 EUR |
6.9210 EUR |
6.7853 EUR |
| 2023-05-16 |
6.6711 EUR |
9,633.0278 FXS |
6.4988 EUR |
6.4326 EUR |
6.7745 EUR |
6.6425 EUR |
| 2023-05-15 |
6.5733 EUR |
12,082.1037 FXS |
6.2411 EUR |
6.2318 EUR |
6.7045 EUR |
6.5631 EUR |
| 2023-05-14 |
6.1331 EUR |
5,634.3824 FXS |
5.9883 EUR |
5.9835 EUR |
6.2000 EUR |
6.1853 EUR |
| 2023-05-13 |
5.9250 EUR |
2,415.8647 FXS |
6.0462 EUR |
5.8380 EUR |
6.0462 EUR |
6.0414 EUR |
| 2023-05-12 |
5.7784 EUR |
5,473.1666 FXS |
5.4957 EUR |
5.3630 EUR |
6.0278 EUR |
6.0093 EUR |
| 2023-05-11 |
5.6261 EUR |
3,838.3601 FXS |
6.0701 EUR |
5.4029 EUR |
6.0701 EUR |
5.4379 EUR |
| 2023-05-10 |
6.1310 EUR |
2,502.3702 FXS |
6.1300 EUR |
5.9500 EUR |
6.3052 EUR |
6.1171 EUR |
| 2023-05-09 |
6.2058 EUR |
2,154.6406 FXS |
6.1821 EUR |
6.1204 EUR |
6.3308 EUR |
6.1772 EUR |
| 2023-05-08 |
6.2184 EUR |
20,568.2676 FXS |
6.7275 EUR |
6.0239 EUR |
6.7685 EUR |
6.1504 EUR |
| 2023-05-07 |
6.7770 EUR |
4,434.5995 FXS |
6.7216 EUR |
6.6807 EUR |
6.8583 EUR |
6.7909 EUR |
| 2023-05-06 |
6.8060 EUR |
1,338.1061 FXS |
7.1637 EUR |
6.6965 EUR |
7.2271 EUR |
6.7884 EUR |
| 2023-05-05 |
7.0053 EUR |
3,322.0173 FXS |
6.9817 EUR |
6.9371 EUR |
7.2261 EUR |
7.1564 EUR |
| 2023-05-04 |
7.1085 EUR |
1,992.1782 FXS |
7.2831 EUR |
6.9188 EUR |
7.2831 EUR |
6.9188 EUR |
| 2023-05-03 |
7.0554 EUR |
4,765.7075 FXS |
7.0247 EUR |
6.8258 EUR |
7.3437 EUR |
7.3240 EUR |
| 2023-05-02 |
7.1119 EUR |
11,412.5525 FXS |
7.0074 EUR |
6.9824 EUR |
7.2294 EUR |
7.1412 EUR |
| 2023-05-01 |
6.8964 EUR |
10,906.1338 FXS |
6.9815 EUR |
6.8371 EUR |
6.9815 EUR |
6.9194 EUR |
| 2023-04-30 |
7.0535 EUR |
4,216.1086 FXS |
7.2217 EUR |
6.9447 EUR |
7.2284 EUR |
7.0120 EUR |
| 2023-04-29 |
7.1855 EUR |
3,627.7495 FXS |
7.1515 EUR |
7.0833 EUR |
7.3105 EUR |
7.2719 EUR |
| 2023-04-28 |
7.2399 EUR |
10,810.0057 FXS |
7.6648 EUR |
7.0849 EUR |
7.6712 EUR |
7.1335 EUR |
| 2023-04-27 |
7.6187 EUR |
6,396.5443 FXS |
7.5281 EUR |
7.4487 EUR |
7.7188 EUR |
7.6172 EUR |
| 2023-04-26 |
7.5977 EUR |
9,628.9483 FXS |
7.7284 EUR |
7.1802 EUR |
7.9503 EUR |
7.5144 EUR |
| 2023-04-25 |
7.3560 EUR |
7,439.6217 FXS |
7.3101 EUR |
7.1496 EUR |
7.6975 EUR |
7.6620 EUR |
| 2023-04-24 |
7.4421 EUR |
9,586.6553 FXS |
7.2692 EUR |
7.2575 EUR |
7.5604 EUR |
7.4471 EUR |
| 2023-04-23 |
7.3083 EUR |
5,394.3746 FXS |
7.5219 EUR |
7.1504 EUR |
7.5219 EUR |
7.3528 EUR |
| 2023-04-22 |
7.3912 EUR |
7,578.2309 FXS |
7.5899 EUR |
7.2990 EUR |
7.5899 EUR |
7.5255 EUR |
| 2023-04-21 |
8.0247 EUR |
17,185.8649 FXS |
8.1606 EUR |
7.4338 EUR |
8.4723 EUR |
7.5226 EUR |
| 2023-04-20 |
8.0043 EUR |
8,073.7955 FXS |
8.2061 EUR |
7.7423 EUR |
8.2639 EUR |
8.0531 EUR |
| 2023-04-19 |
8.8269 EUR |
12,373.0812 FXS |
9.3070 EUR |
8.2523 EUR |
9.3084 EUR |
8.2767 EUR |
| 2023-04-18 |
9.4756 EUR |
19,718.5261 FXS |
9.2475 EUR |
9.1374 EUR |
9.9231 EUR |
9.2704 EUR |