Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.5801 EUR |
96,996.7208 |
0.5911 EUR |
0.5518 EUR |
0.5981 EUR |
0.5554 EUR |
| 2024-04-29 |
0.5906 EUR |
241,537.5436 |
0.6146 EUR |
0.5789 EUR |
0.6146 EUR |
0.5964 EUR |
| 2024-04-28 |
0.6224 EUR |
204,424.8099 |
0.6372 EUR |
0.6083 EUR |
0.6487 EUR |
0.6083 EUR |
| 2024-04-27 |
0.6286 EUR |
472,166.9256 |
0.6537 EUR |
0.6119 EUR |
0.6537 EUR |
0.6295 EUR |
| 2024-04-26 |
0.6706 EUR |
2,675,937.4961 |
0.6226 EUR |
0.6056 EUR |
0.7145 EUR |
0.6463 EUR |
| 2024-04-25 |
0.6210 EUR |
183,047.2794 |
0.6452 EUR |
0.6000 EUR |
0.6452 EUR |
0.6244 EUR |
| 2024-04-24 |
0.6740 EUR |
650,320.5201 |
0.6789 EUR |
0.6390 EUR |
0.7179 EUR |
0.6454 EUR |
| 2024-04-23 |
0.7103 EUR |
612,386.7582 |
0.7472 EUR |
0.6807 EUR |
0.7509 EUR |
0.6841 EUR |
| 2024-04-22 |
0.7541 EUR |
1,678,538.7779 |
0.7344 EUR |
0.7213 EUR |
0.7954 EUR |
0.7560 EUR |
| 2024-04-21 |
0.7162 EUR |
2,757,198.1399 |
0.6684 EUR |
0.6457 EUR |
0.7770 EUR |
0.7293 EUR |
| 2024-04-20 |
0.6621 EUR |
2,483,185.1382 |
0.6763 EUR |
0.6381 EUR |
0.6919 EUR |
0.6681 EUR |
| 2024-04-19 |
0.6754 EUR |
7,832,074.9858 |
0.5261 EUR |
0.5212 EUR |
0.7500 EUR |
0.6954 EUR |
| 2024-04-18 |
0.5070 EUR |
88,305.9764 |
0.5014 EUR |
0.4876 EUR |
0.5250 EUR |
0.5250 EUR |
| 2024-04-17 |
0.5191 EUR |
181,097.5256 |
0.5389 EUR |
0.4874 EUR |
0.5389 EUR |
0.5083 EUR |
| 2024-04-16 |
0.5193 EUR |
178,245.7681 |
0.5376 EUR |
0.4994 EUR |
0.5376 EUR |
0.5295 EUR |
| 2024-04-15 |
0.5552 EUR |
157,910.8654 |
0.5679 EUR |
0.5222 EUR |
0.5944 EUR |
0.5375 EUR |
| 2024-04-14 |
0.5542 EUR |
156,897.0497 |
0.5391 EUR |
0.5080 EUR |
0.5876 EUR |
0.5722 EUR |
| 2024-04-13 |
0.5821 EUR |
423,511.9752 |
0.6498 EUR |
0.4789 EUR |
0.6554 EUR |
0.5542 EUR |
| 2024-04-12 |
0.7121 EUR |
499,899.2241 |
0.7777 EUR |
0.6289 EUR |
0.7777 EUR |
0.6454 EUR |
| 2024-04-11 |
0.8031 EUR |
430,390.8258 |
0.8076 EUR |
0.7589 EUR |
0.8537 EUR |
0.7817 EUR |
| 2024-04-10 |
0.7973 EUR |
1,780,793.7065 |
0.7969 EUR |
0.7268 EUR |
0.8672 EUR |
0.8130 EUR |
| 2024-04-09 |
0.8274 EUR |
4,666,018.5281 |
0.7272 EUR |
0.7210 EUR |
0.9230 EUR |
0.8088 EUR |
| 2024-04-08 |
0.7567 EUR |
2,856,689.2240 |
0.6614 EUR |
0.6487 EUR |
0.8071 EUR |
0.7226 EUR |
| 2024-04-07 |
0.6503 EUR |
359,517.9602 |
0.6699 EUR |
0.6392 EUR |
0.6750 EUR |
0.6675 EUR |
| 2024-04-06 |
0.6700 EUR |
514,025.0086 |
0.7104 EUR |
0.6547 EUR |
0.7104 EUR |
0.6663 EUR |
| 2024-04-05 |
0.7312 EUR |
4,601,959.2097 |
0.7742 EUR |
0.6527 EUR |
0.8220 EUR |
0.7008 EUR |
| 2024-04-04 |
0.6831 EUR |
8,270,756.3541 |
0.5545 EUR |
0.5545 EUR |
0.8031 EUR |
0.7782 EUR |
| 2024-04-03 |
0.5705 EUR |
268,734.3914 |
0.5322 EUR |
0.5144 EUR |
0.5984 EUR |
0.5559 EUR |
| 2024-04-02 |
0.5442 EUR |
78,123.2235 |
0.5820 EUR |
0.5259 EUR |
0.5820 EUR |
0.5396 EUR |
| 2024-04-01 |
0.5817 EUR |
46,009.4371 |
0.6165 EUR |
0.5640 EUR |
0.6187 EUR |
0.5823 EUR |
| 2024-03-31 |
0.6173 EUR |
72,654.9699 |
0.6093 EUR |
0.6086 EUR |
0.6222 EUR |
0.6119 EUR |
| 2024-03-30 |
0.6194 EUR |
124,257.7472 |
0.6312 EUR |
0.6115 EUR |
0.6312 EUR |
0.6159 EUR |
| 2024-03-29 |
0.6589 EUR |
1,623,523.6050 |
0.6240 EUR |
0.6226 EUR |
0.7031 EUR |
0.6318 EUR |
| 2024-03-28 |
0.6161 EUR |
77,348.1569 |
0.6089 EUR |
0.5944 EUR |
0.6282 EUR |
0.6210 EUR |
| 2024-03-27 |
0.6210 EUR |
124,060.0832 |
0.6302 EUR |
0.6026 EUR |
0.6384 EUR |
0.6168 EUR |
| 2024-03-26 |
0.6207 EUR |
168,240.2460 |
0.6056 EUR |
0.6038 EUR |
0.6365 EUR |
0.6230 EUR |
| 2024-03-25 |
0.5926 EUR |
141,645.2078 |
0.5795 EUR |
0.5762 EUR |
0.6132 EUR |
0.6015 EUR |
| 2024-03-24 |
0.5881 EUR |
541,226.8671 |
0.5575 EUR |
0.5538 EUR |
0.6286 EUR |
0.5826 EUR |
| 2024-03-23 |
0.5557 EUR |
15,522.2001 |
0.5403 EUR |
0.5359 EUR |
0.5688 EUR |
0.5634 EUR |
| 2024-03-22 |
0.5484 EUR |
78,439.8652 |
0.5603 EUR |
0.5277 EUR |
0.5705 EUR |
0.5304 EUR |
| 2024-03-21 |
0.5669 EUR |
83,841.1647 |
0.5700 EUR |
0.5471 EUR |
0.5820 EUR |
0.5584 EUR |
| 2024-03-20 |
0.5369 EUR |
150,782.3391 |
0.5259 EUR |
0.4922 EUR |
0.5677 EUR |
0.5677 EUR |
| 2024-03-19 |
0.5462 EUR |
257,632.0246 |
0.5970 EUR |
0.5137 EUR |
0.5975 EUR |
0.5247 EUR |
| 2024-03-18 |
0.6022 EUR |
349,515.3051 |
0.5820 EUR |
0.5649 EUR |
0.6374 EUR |
0.6094 EUR |
| 2024-03-17 |
0.5749 EUR |
165,587.4818 |
0.5568 EUR |
0.5217 EUR |
0.6145 EUR |
0.5907 EUR |
| 2024-03-16 |
0.6203 EUR |
220,571.5631 |
0.6203 EUR |
0.5582 EUR |
0.6570 EUR |
0.5649 EUR |
| 2024-03-15 |
0.6388 EUR |
366,125.3199 |
0.6725 EUR |
0.5804 EUR |
0.7275 EUR |
0.6192 EUR |
| 2024-03-14 |
0.6822 EUR |
679,001.4872 |
0.6540 EUR |
0.6085 EUR |
0.7402 EUR |
0.6527 EUR |
| 2024-03-13 |
0.6378 EUR |
198,840.3418 |
0.6333 EUR |
0.6147 EUR |
0.6525 EUR |
0.6483 EUR |
| 2024-03-12 |
0.6288 EUR |
290,408.3299 |
0.6429 EUR |
0.5921 EUR |
0.6655 EUR |
0.6322 EUR |