Identifier on Bitvavo: FXS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
9.2810 EUR |
18,252.7193 FXS |
9.4459 EUR |
9.0547 EUR |
9.5673 EUR |
9.2461 EUR |
| 2023-04-16 |
9.3916 EUR |
9,920.9379 FXS |
9.2880 EUR |
9.1057 EUR |
9.6794 EUR |
9.4323 EUR |
| 2023-04-15 |
9.4889 EUR |
81,174.0667 FXS |
9.2118 EUR |
9.0742 EUR |
9.7499 EUR |
9.4241 EUR |
| 2023-04-14 |
8.8164 EUR |
43,353.0713 FXS |
8.3731 EUR |
8.3425 EUR |
9.3548 EUR |
9.2663 EUR |
| 2023-04-13 |
8.1916 EUR |
6,592.1466 FXS |
7.9088 EUR |
7.7222 EUR |
8.3160 EUR |
8.3058 EUR |
| 2023-04-12 |
7.8916 EUR |
6,570.7050 FXS |
8.0415 EUR |
7.7085 EUR |
8.1848 EUR |
7.9055 EUR |
| 2023-04-11 |
8.0849 EUR |
9,465.6578 FXS |
8.3166 EUR |
7.9729 EUR |
8.3557 EUR |
7.9883 EUR |
| 2023-04-10 |
8.2000 EUR |
10,378.9125 FXS |
8.0403 EUR |
8.0135 EUR |
8.4000 EUR |
8.4000 EUR |
| 2023-04-09 |
8.0737 EUR |
9,207.3844 FXS |
8.4904 EUR |
7.9000 EUR |
8.4950 EUR |
8.1230 EUR |
| 2023-04-08 |
8.7091 EUR |
3,929.1037 FXS |
8.6342 EUR |
8.3880 EUR |
8.9852 EUR |
8.4069 EUR |
| 2023-04-07 |
8.8186 EUR |
6,169.7197 FXS |
8.7552 EUR |
8.5334 EUR |
8.9263 EUR |
8.6121 EUR |
| 2023-04-06 |
8.6888 EUR |
11,209.1994 FXS |
8.9603 EUR |
8.4426 EUR |
8.9603 EUR |
8.8114 EUR |
| 2023-04-05 |
9.0436 EUR |
19,071.2302 FXS |
8.6242 EUR |
8.6242 EUR |
9.2589 EUR |
8.9066 EUR |
| 2023-04-04 |
8.6314 EUR |
14,807.6657 FXS |
8.2345 EUR |
8.0850 EUR |
8.8512 EUR |
8.6242 EUR |
| 2023-04-03 |
8.3072 EUR |
16,933.0702 FXS |
8.0915 EUR |
7.8805 EUR |
8.5597 EUR |
8.2038 EUR |
| 2023-04-02 |
8.0624 EUR |
1,646.2901 FXS |
8.1603 EUR |
7.8426 EUR |
8.2069 EUR |
7.9995 EUR |
| 2023-04-01 |
8.1803 EUR |
1,091.7659 FXS |
8.2607 EUR |
8.0305 EUR |
8.3000 EUR |
8.1236 EUR |
| 2023-03-31 |
7.9365 EUR |
7,666.0165 FXS |
7.7843 EUR |
7.6653 EUR |
8.2607 EUR |
8.2494 EUR |
| 2023-03-30 |
7.9694 EUR |
13,477.2389 FXS |
8.0581 EUR |
7.6602 EUR |
8.3046 EUR |
7.7692 EUR |
| 2023-03-29 |
8.1461 EUR |
32,027.7839 FXS |
7.5012 EUR |
7.5012 EUR |
8.4705 EUR |
8.0654 EUR |
| 2023-03-28 |
7.3438 EUR |
5,006.1668 FXS |
6.9162 EUR |
6.7900 EUR |
7.5197 EUR |
7.3924 EUR |
| 2023-03-27 |
6.9367 EUR |
11,877.8262 FXS |
7.2798 EUR |
6.8512 EUR |
7.2804 EUR |
6.9125 EUR |
| 2023-03-26 |
7.3343 EUR |
2,937.0694 FXS |
7.2413 EUR |
7.2055 EUR |
7.4930 EUR |
7.3275 EUR |
| 2023-03-25 |
7.1882 EUR |
9,477.7956 FXS |
7.3977 EUR |
7.0948 EUR |
7.4201 EUR |
7.1128 EUR |
| 2023-03-24 |
7.3264 EUR |
1,480.8097 FXS |
7.5559 EUR |
7.1627 EUR |
7.6000 EUR |
7.2950 EUR |
| 2023-03-23 |
7.3702 EUR |
5,301.1449 FXS |
7.2922 EUR |
7.2298 EUR |
7.5869 EUR |
7.5520 EUR |
| 2023-03-22 |
7.4057 EUR |
4,993.8447 FXS |
7.5598 EUR |
7.0675 EUR |
8.0394 EUR |
7.2540 EUR |
| 2023-03-21 |
7.5296 EUR |
3,597.0737 FXS |
7.3663 EUR |
7.2141 EUR |
7.8141 EUR |
7.5750 EUR |
| 2023-03-20 |
7.7430 EUR |
1,980.4582 FXS |
7.8932 EUR |
7.3997 EUR |
8.0791 EUR |
7.4900 EUR |
| 2023-03-19 |
8.0422 EUR |
6,093.3203 FXS |
8.1952 EUR |
7.6393 EUR |
8.2498 EUR |
7.9609 EUR |
| 2023-03-18 |
8.3345 EUR |
6,477.1181 FXS |
8.3000 EUR |
5.6000 EUR |
8.5808 EUR |
8.1857 EUR |
| 2023-03-17 |
8.0908 EUR |
8,226.3754 FXS |
7.8370 EUR |
7.5628 EUR |
8.2821 EUR |
8.0503 EUR |
| 2023-03-16 |
7.7739 EUR |
1,966.3748 FXS |
7.8812 EUR |
7.6018 EUR |
8.0999 EUR |
7.7687 EUR |
| 2023-03-15 |
7.8736 EUR |
2,560.4175 FXS |
8.3064 EUR |
7.4154 EUR |
8.7515 EUR |
7.6958 EUR |
| 2023-03-14 |
8.4654 EUR |
9,991.1441 FXS |
8.3628 EUR |
7.8697 EUR |
8.8175 EUR |
8.3275 EUR |
| 2023-03-13 |
8.0088 EUR |
21,848.7038 FXS |
8.3697 EUR |
7.5772 EUR |
8.7280 EUR |
8.2675 EUR |
| 2023-03-12 |
7.1570 EUR |
13,863.9745 FXS |
7.0697 EUR |
6.7632 EUR |
8.2215 EUR |
8.1468 EUR |
| 2023-03-11 |
6.9370 EUR |
42,434.8003 FXS |
7.5537 EUR |
6.0655 EUR |
7.6716 EUR |
7.1278 EUR |
| 2023-03-10 |
7.7474 EUR |
8,262.3428 FXS |
7.8494 EUR |
7.4318 EUR |
8.0712 EUR |
7.4325 EUR |
| 2023-03-09 |
9.1290 EUR |
9,662.7230 FXS |
8.4841 EUR |
7.6877 EUR |
8.4841 EUR |
7.8377 EUR |
| 2023-03-08 |
9.1290 EUR |
5,759.5118 FXS |
8.9000 EUR |
8.4427 EUR |
8.9614 EUR |
8.4800 EUR |
| 2023-03-07 |
9.1290 EUR |
5,776.4015 FXS |
9.1610 EUR |
8.6000 EUR |
9.2748 EUR |
8.8006 EUR |
| 2023-03-06 |
9.1142 EUR |
5,787.7038 FXS |
9.1000 EUR |
8.8861 EUR |
9.2643 EUR |
9.1409 EUR |
| 2023-03-05 |
9.2459 EUR |
7,854.2695 FXS |
9.0962 EUR |
9.0066 EUR |
9.3948 EUR |
9.0293 EUR |
| 2023-03-04 |
9.3717 EUR |
9,517.2498 FXS |
9.4600 EUR |
8.8535 EUR |
9.5853 EUR |
9.0926 EUR |
| 2023-03-03 |
9.6503 EUR |
16,950.4827 FXS |
10.4450 EUR |
9.3251 EUR |
10.4450 EUR |
9.5028 EUR |
| 2023-03-02 |
10.7418 EUR |
13,650.9839 FXS |
11.3800 EUR |
10.4160 EUR |
11.7580 EUR |
10.5180 EUR |
| 2023-03-01 |
11.1719 EUR |
29,669.1262 FXS |
10.8120 EUR |
10.7820 EUR |
11.4840 EUR |
11.3170 EUR |
| 2023-02-28 |
10.7752 EUR |
9,590.2902 FXS |
10.8070 EUR |
10.5310 EUR |
10.9330 EUR |
10.8940 EUR |