Identifier on Bitvavo: PUFFER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-30 |
0.5652 EUR |
47,064.0245 PUFFER |
0.5472 EUR |
0.5472 EUR |
0.5847 EUR |
0.5723 EUR |
| 2025-01-29 |
0.5333 EUR |
73,655.9421 PUFFER |
0.5014 EUR |
0.5014 EUR |
0.5534 EUR |
0.5454 EUR |
| 2025-01-28 |
0.5294 EUR |
105,201.6423 PUFFER |
0.5261 EUR |
0.4899 EUR |
0.5488 EUR |
0.4918 EUR |
| 2025-01-27 |
0.4821 EUR |
27,338.0002 PUFFER |
0.5054 EUR |
0.4629 EUR |
0.5084 EUR |
0.4859 EUR |
| 2025-01-26 |
0.5326 EUR |
22,454.5395 PUFFER |
0.5315 EUR |
0.5199 EUR |
0.5489 EUR |
0.5315 EUR |
| 2025-01-25 |
0.5398 EUR |
20,304.9964 PUFFER |
0.5538 EUR |
0.5221 EUR |
0.5545 EUR |
0.5399 EUR |
| 2025-01-24 |
0.5909 EUR |
46,648.1324 PUFFER |
0.5732 EUR |
0.5623 EUR |
0.6106 EUR |
0.5804 EUR |
| 2025-01-23 |
0.5737 EUR |
67,768.5110 PUFFER |
0.5593 EUR |
0.5593 EUR |
0.5983 EUR |
0.5654 EUR |
| 2025-01-22 |
0.5776 EUR |
113,187.8985 PUFFER |
0.6296 EUR |
0.5643 EUR |
0.6323 EUR |
0.5754 EUR |
| 2025-01-21 |
0.6237 EUR |
56,101.8268 PUFFER |
0.6279 EUR |
0.6058 EUR |
0.6468 EUR |
0.6251 EUR |
| 2025-01-20 |
0.6330 EUR |
47,942.9183 PUFFER |
0.6100 EUR |
0.6061 EUR |
0.6737 EUR |
0.6388 EUR |
| 2025-01-19 |
0.6704 EUR |
22,224.9445 PUFFER |
0.6561 EUR |
0.6250 EUR |
0.6965 EUR |
0.6436 EUR |
| 2025-01-18 |
0.6878 EUR |
24,972.5199 PUFFER |
0.7545 EUR |
0.6522 EUR |
0.7657 EUR |
0.6659 EUR |
| 2025-01-17 |
0.7643 EUR |
109,580.6067 PUFFER |
0.7187 EUR |
0.7187 EUR |
0.7867 EUR |
0.7448 EUR |
| 2025-01-16 |
0.7250 EUR |
17,639.3847 PUFFER |
0.7267 EUR |
0.7035 EUR |
0.7387 EUR |
0.7132 EUR |
| 2025-01-15 |
0.7097 EUR |
27,709.2887 PUFFER |
0.7037 EUR |
0.6724 EUR |
0.7399 EUR |
0.7364 EUR |
| 2025-01-14 |
0.7188 EUR |
9,415.1672 PUFFER |
0.7191 EUR |
0.7016 EUR |
0.7417 EUR |
0.7109 EUR |
| 2025-01-13 |
0.7048 EUR |
21,606.5583 PUFFER |
0.7624 EUR |
0.6738 EUR |
0.7624 EUR |
0.7172 EUR |
| 2025-01-12 |
0.7736 EUR |
11,763.9893 PUFFER |
0.7799 EUR |
0.7537 EUR |
0.7914 EUR |
0.7724 EUR |
| 2025-01-11 |
0.7812 EUR |
95,752.7944 PUFFER |
0.8030 EUR |
0.7583 EUR |
0.8030 EUR |
0.7744 EUR |
| 2025-01-10 |
0.7638 EUR |
458,140.8450 PUFFER |
0.6812 EUR |
0.6812 EUR |
0.8379 EUR |
0.8250 EUR |
| 2025-01-09 |
0.6718 EUR |
194,921.9483 PUFFER |
0.6929 EUR |
0.6353 EUR |
0.7160 EUR |
0.6986 EUR |
| 2025-01-08 |
0.6581 EUR |
67,637.5436 PUFFER |
0.7300 EUR |
0.6176 EUR |
0.7306 EUR |
0.6536 EUR |
| 2025-01-07 |
0.7627 EUR |
218,420.7047 PUFFER |
0.7471 EUR |
0.7241 EUR |
0.7927 EUR |
0.7393 EUR |
| 2025-01-06 |
0.7342 EUR |
18,169.2002 PUFFER |
0.7355 EUR |
0.7133 EUR |
0.7501 EUR |
0.7419 EUR |
| 2025-01-05 |
0.7296 EUR |
26,289.5713 PUFFER |
0.7214 EUR |
0.7085 EUR |
0.7409 EUR |
0.7373 EUR |
| 2025-01-04 |
0.7273 EUR |
131,155.0552 PUFFER |
0.7308 EUR |
0.7081 EUR |
0.7456 EUR |
0.7316 EUR |
| 2025-01-03 |
0.7499 EUR |
41,276.7278 PUFFER |
0.7407 EUR |
0.7076 EUR |
0.7600 EUR |
0.7480 EUR |
| 2025-01-02 |
0.7391 EUR |
98,946.2211 PUFFER |
0.7144 EUR |
0.7045 EUR |
0.7736 EUR |
0.7357 EUR |
| 2025-01-01 |
0.7174 EUR |
95,986.7763 PUFFER |
0.7347 EUR |
0.7017 EUR |
0.7402 EUR |
0.7260 EUR |
| 2024-12-31 |
0.7509 EUR |
57,404.6897 PUFFER |
0.7521 EUR |
0.7131 EUR |
0.7898 EUR |
0.7410 EUR |