Identifier on Bitvavo: PUFFER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
0.2161 EUR |
108,027.5435 PUFFER |
0.2075 EUR |
0.2051 EUR |
0.2216 EUR |
0.2147 EUR |
| 2025-03-20 |
0.2136 EUR |
18,471.6527 PUFFER |
0.2151 EUR |
0.2090 EUR |
0.2173 EUR |
0.2090 EUR |
| 2025-03-19 |
0.2171 EUR |
252,613.7769 PUFFER |
0.2033 EUR |
0.2033 EUR |
0.2263 EUR |
0.2135 EUR |
| 2025-03-18 |
0.2005 EUR |
4,357.5885 PUFFER |
0.2020 EUR |
0.1989 EUR |
0.2020 EUR |
0.1989 EUR |
| 2025-03-17 |
0.1988 EUR |
17,962.2755 PUFFER |
0.1982 EUR |
0.1969 EUR |
0.2032 EUR |
0.2016 EUR |
| 2025-03-16 |
0.2028 EUR |
13,300.3020 PUFFER |
0.2049 EUR |
0.1980 EUR |
0.2103 EUR |
0.1980 EUR |
| 2025-03-15 |
0.2011 EUR |
789.5298 PUFFER |
0.1988 EUR |
0.1988 EUR |
0.2016 EUR |
0.2016 EUR |
| 2025-03-14 |
0.1993 EUR |
41,126.5679 PUFFER |
0.1951 EUR |
0.1951 EUR |
0.2040 EUR |
0.2009 EUR |
| 2025-03-13 |
0.1989 EUR |
11,091.2169 PUFFER |
0.1984 EUR |
0.1943 EUR |
0.2013 EUR |
0.1943 EUR |
| 2025-03-12 |
0.1987 EUR |
2,549.5976 PUFFER |
0.1955 EUR |
0.1935 EUR |
0.2039 EUR |
0.1998 EUR |
| 2025-03-11 |
0.1930 EUR |
42,171.1097 PUFFER |
0.1844 EUR |
0.1844 EUR |
0.2008 EUR |
0.1958 EUR |
| 2025-03-10 |
0.2095 EUR |
24,641.9074 PUFFER |
0.2155 EUR |
0.1952 EUR |
0.2159 EUR |
0.1983 EUR |
| 2025-03-09 |
0.2239 EUR |
229,234.8927 PUFFER |
0.2110 EUR |
0.2075 EUR |
0.2375 EUR |
0.2375 EUR |
| 2025-03-08 |
0.2403 EUR |
12,620.5455 PUFFER |
0.2330 EUR |
0.2330 EUR |
0.2413 EUR |
0.2413 EUR |
| 2025-03-07 |
0.2434 EUR |
25,222.7765 PUFFER |
0.2442 EUR |
0.2373 EUR |
0.2457 EUR |
0.2434 EUR |
| 2025-03-06 |
0.2547 EUR |
8,570.9995 PUFFER |
0.2611 EUR |
0.2524 EUR |
0.2650 EUR |
0.2554 EUR |
| 2025-03-05 |
0.2516 EUR |
11,453.9060 PUFFER |
0.2563 EUR |
0.2460 EUR |
0.2612 EUR |
0.2461 EUR |
| 2025-03-04 |
0.2504 EUR |
10,671.3909 PUFFER |
0.2628 EUR |
0.2355 EUR |
0.2728 EUR |
0.2553 EUR |
| 2025-03-03 |
0.3236 EUR |
5,792.0395 PUFFER |
0.3158 EUR |
0.3158 EUR |
0.3342 EUR |
0.3342 EUR |
| 2025-03-02 |
0.3260 EUR |
1,731.9647 PUFFER |
0.3104 EUR |
0.3071 EUR |
0.3410 EUR |
0.3148 EUR |
| 2025-03-01 |
0.3072 EUR |
10,885.0715 PUFFER |
0.3101 EUR |
0.3036 EUR |
0.3166 EUR |
0.3114 EUR |
| 2025-02-28 |
0.3075 EUR |
3,199.9184 PUFFER |
0.3008 EUR |
0.2942 EUR |
0.3163 EUR |
0.3163 EUR |
| 2025-02-27 |
0.3084 EUR |
1,593.5000 PUFFER |
0.3261 EUR |
0.3261 EUR |
0.3261 EUR |
0.3261 EUR |
| 2025-02-26 |
0.3039 EUR |
6,750.2980 PUFFER |
0.3108 EUR |
0.3000 EUR |
0.3157 EUR |
0.3126 EUR |
| 2025-02-25 |
0.3080 EUR |
5,758.9342 PUFFER |
0.3121 EUR |
0.2888 EUR |
0.3218 EUR |
0.3218 EUR |
| 2025-02-24 |
0.3481 EUR |
32,161.9036 PUFFER |
0.3421 EUR |
0.3342 EUR |
0.3563 EUR |
0.3378 EUR |
| 2025-02-23 |
0.3631 EUR |
6,136.9269 PUFFER |
0.3775 EUR |
0.3565 EUR |
0.3786 EUR |
0.3626 EUR |
| 2025-02-22 |
0.3664 EUR |
66,906.1543 PUFFER |
0.3546 EUR |
0.3535 EUR |
0.3822 EUR |
0.3713 EUR |
| 2025-02-21 |
0.3715 EUR |
186,938.2092 PUFFER |
0.3962 EUR |
0.3444 EUR |
0.4088 EUR |
0.3464 EUR |
| 2025-02-20 |
0.3886 EUR |
93,291.0298 PUFFER |
0.3695 EUR |
0.3684 EUR |
0.3980 EUR |
0.3898 EUR |
| 2025-02-19 |
0.3644 EUR |
17,952.2539 PUFFER |
0.3578 EUR |
0.3574 EUR |
0.3706 EUR |
0.3597 EUR |
| 2025-02-18 |
0.3630 EUR |
31,370.4916 PUFFER |
0.3706 EUR |
0.3500 EUR |
0.3798 EUR |
0.3626 EUR |
| 2025-02-17 |
0.3826 EUR |
13,281.4466 PUFFER |
0.3980 EUR |
0.3709 EUR |
0.3990 EUR |
0.3709 EUR |
| 2025-02-16 |
0.3984 EUR |
3,447.5472 PUFFER |
0.4007 EUR |
0.3946 EUR |
0.4019 EUR |
0.3960 EUR |
| 2025-02-15 |
0.4026 EUR |
131.9729 PUFFER |
0.4054 EUR |
0.3975 EUR |
0.4074 EUR |
0.3975 EUR |
| 2025-02-14 |
0.4098 EUR |
3,916.8756 PUFFER |
0.4009 EUR |
0.3987 EUR |
0.4165 EUR |
0.3991 EUR |
| 2025-02-13 |
0.4017 EUR |
4,110.3022 PUFFER |
0.4122 EUR |
0.3925 EUR |
0.4227 EUR |
0.3925 EUR |
| 2025-02-12 |
0.4074 EUR |
11,345.8707 PUFFER |
0.4093 EUR |
0.3953 EUR |
0.4181 EUR |
0.4180 EUR |
| 2025-02-11 |
0.4143 EUR |
15,425.1310 PUFFER |
0.4089 EUR |
0.3957 EUR |
0.4289 EUR |
0.4005 EUR |
| 2025-02-10 |
0.3827 EUR |
4,244.0834 PUFFER |
0.3963 EUR |
0.3795 EUR |
0.3982 EUR |
0.3966 EUR |
| 2025-02-09 |
0.3934 EUR |
33,526.5203 PUFFER |
0.3990 EUR |
0.3700 EUR |
0.4055 EUR |
0.3700 EUR |
| 2025-02-08 |
0.3919 EUR |
238,593.9586 PUFFER |
0.4128 EUR |
0.3722 EUR |
0.4128 EUR |
0.3973 EUR |
| 2025-02-07 |
0.4345 EUR |
68,154.1061 PUFFER |
0.4334 EUR |
0.4237 EUR |
0.4463 EUR |
0.4359 EUR |
| 2025-02-06 |
0.4432 EUR |
111,371.0866 PUFFER |
0.4462 EUR |
0.4216 EUR |
0.4752 EUR |
0.4216 EUR |
| 2025-02-05 |
0.4573 EUR |
68,576.7257 PUFFER |
0.4482 EUR |
0.4318 EUR |
0.4742 EUR |
0.4329 EUR |
| 2025-02-04 |
0.4485 EUR |
136,008.0736 PUFFER |
0.4228 EUR |
0.4164 EUR |
0.4695 EUR |
0.4432 EUR |
| 2025-02-03 |
0.4010 EUR |
94,434.0709 PUFFER |
0.4192 EUR |
0.3520 EUR |
0.4500 EUR |
0.4378 EUR |
| 2025-02-02 |
0.4510 EUR |
31,305.6285 PUFFER |
0.4796 EUR |
0.4262 EUR |
0.4945 EUR |
0.4453 EUR |
| 2025-02-01 |
0.5321 EUR |
17,842.3966 PUFFER |
0.5374 EUR |
0.4972 EUR |
0.5436 EUR |
0.4972 EUR |
| 2025-01-31 |
0.5525 EUR |
8,346.2810 PUFFER |
0.5501 EUR |
0.5342 EUR |
0.5794 EUR |
0.5518 EUR |