Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
0.4737 EUR |
53,640.3270 |
0.4764 EUR |
0.4636 EUR |
0.4788 EUR |
0.4712 EUR |
| 2023-11-24 |
0.4712 EUR |
93,771.1739 |
0.4688 EUR |
0.4624 EUR |
0.4804 EUR |
0.4738 EUR |
| 2023-11-23 |
0.4783 EUR |
229,214.6889 |
0.4662 EUR |
0.4639 EUR |
0.4889 EUR |
0.4739 EUR |
| 2023-11-22 |
0.4557 EUR |
347,692.7916 |
0.4280 EUR |
0.4280 EUR |
0.4910 EUR |
0.4594 EUR |
| 2023-11-21 |
0.4581 EUR |
154,694.1511 |
0.4688 EUR |
0.4401 EUR |
0.4880 EUR |
0.4411 EUR |
| 2023-11-20 |
0.4745 EUR |
76,280.3646 |
0.4773 EUR |
0.4686 EUR |
0.4809 EUR |
0.4713 EUR |
| 2023-11-19 |
0.4669 EUR |
199,853.2677 |
0.4544 EUR |
0.4423 EUR |
0.4852 EUR |
0.4816 EUR |
| 2023-11-18 |
0.4523 EUR |
77,481.0691 |
0.4717 EUR |
0.4328 EUR |
0.4737 EUR |
0.4580 EUR |
| 2023-11-17 |
0.4664 EUR |
73,443.7941 |
0.4700 EUR |
0.4561 EUR |
0.4770 EUR |
0.4737 EUR |
| 2023-11-16 |
0.4844 EUR |
98,804.0743 |
0.4955 EUR |
0.4664 EUR |
0.5000 EUR |
0.4736 EUR |
| 2023-11-15 |
0.4897 EUR |
63,406.2935 |
0.4759 EUR |
0.4662 EUR |
0.4989 EUR |
0.4978 EUR |
| 2023-11-14 |
0.4824 EUR |
122,720.3820 |
0.5027 EUR |
0.4650 EUR |
0.5027 EUR |
0.4780 EUR |
| 2023-11-13 |
0.5266 EUR |
149,275.5409 |
0.5270 EUR |
0.5037 EUR |
0.5600 EUR |
0.5067 EUR |
| 2023-11-12 |
0.5217 EUR |
82,128.2033 |
0.5327 EUR |
0.5118 EUR |
0.5327 EUR |
0.5290 EUR |
| 2023-11-11 |
0.5158 EUR |
126,992.8750 |
0.5127 EUR |
0.4900 EUR |
0.5263 EUR |
0.5229 EUR |
| 2023-11-10 |
0.5009 EUR |
200,117.2154 |
0.4891 EUR |
0.4843 EUR |
0.5164 EUR |
0.5051 EUR |
| 2023-11-09 |
0.4960 EUR |
373,007.3099 |
0.4930 EUR |
0.4701 EUR |
0.5265 EUR |
0.4909 EUR |
| 2023-11-08 |
0.4999 EUR |
1,397,857.3143 |
0.4632 EUR |
0.4612 EUR |
0.5290 EUR |
0.4989 EUR |
| 2023-11-07 |
0.4699 EUR |
409,601.9676 |
0.4569 EUR |
0.4471 EUR |
0.5030 EUR |
0.4675 EUR |
| 2023-11-06 |
0.4552 EUR |
220,716.8957 |
0.4650 EUR |
0.4472 EUR |
0.4689 EUR |
0.4618 EUR |
| 2023-11-05 |
0.4640 EUR |
148,933.5096 |
0.4768 EUR |
0.4578 EUR |
0.4823 EUR |
0.4675 EUR |
| 2023-11-04 |
0.4819 EUR |
504,377.8887 |
0.4690 EUR |
0.4580 EUR |
0.5041 EUR |
0.4816 EUR |
| 2023-11-03 |
0.4636 EUR |
1,522,845.9701 |
0.4550 EUR |
0.4339 EUR |
0.5000 EUR |
0.4690 EUR |
| 2023-11-02 |
0.4879 EUR |
4,512,811.2146 |
0.4238 EUR |
0.4213 EUR |
0.5385 EUR |
0.4657 EUR |
| 2023-11-01 |
0.4111 EUR |
92,091.9719 |
0.4187 EUR |
0.4027 EUR |
0.4265 EUR |
0.4265 EUR |
| 2023-10-31 |
0.4238 EUR |
354,714.4505 |
0.4132 EUR |
0.3870 EUR |
0.4448 EUR |
0.4207 EUR |
| 2023-10-30 |
0.4062 EUR |
95,942.3536 |
0.3970 EUR |
0.3923 EUR |
0.4126 EUR |
0.4094 EUR |
| 2023-10-29 |
0.3957 EUR |
48,670.2958 |
0.3916 EUR |
0.3900 EUR |
0.4001 EUR |
0.3961 EUR |
| 2023-10-28 |
0.3903 EUR |
121,488.6147 |
0.3902 EUR |
0.3820 EUR |
0.3969 EUR |
0.3921 EUR |
| 2023-10-27 |
0.3972 EUR |
283,037.7983 |
0.4150 EUR |
0.3855 EUR |
0.4300 EUR |
0.3931 EUR |
| 2023-10-26 |
0.4381 EUR |
1,939,658.1696 |
0.3953 EUR |
0.3953 EUR |
0.4705 EUR |
0.4212 EUR |
| 2023-10-25 |
0.3844 EUR |
179,841.8414 |
0.3807 EUR |
0.3767 EUR |
0.3961 EUR |
0.3921 EUR |
| 2023-10-24 |
0.3832 EUR |
90,148.3225 |
0.3857 EUR |
0.3734 EUR |
0.3907 EUR |
0.3832 EUR |
| 2023-10-23 |
0.3778 EUR |
57,452.6471 |
0.3792 EUR |
0.3631 EUR |
0.3878 EUR |
0.3836 EUR |
| 2023-10-22 |
0.3716 EUR |
107,664.2543 |
0.3741 EUR |
0.3600 EUR |
0.3809 EUR |
0.3767 EUR |
| 2023-10-21 |
0.3672 EUR |
264,806.7740 |
0.3496 EUR |
0.3496 EUR |
0.3868 EUR |
0.3725 EUR |
| 2023-10-20 |
0.3419 EUR |
101,958.5714 |
0.3330 EUR |
0.3330 EUR |
0.3497 EUR |
0.3492 EUR |
| 2023-10-19 |
0.3326 EUR |
51,565.3369 |
0.3415 EUR |
0.3266 EUR |
0.3416 EUR |
0.3326 EUR |
| 2023-10-18 |
0.3420 EUR |
58,938.2012 |
0.3469 EUR |
0.3366 EUR |
0.3469 EUR |
0.3413 EUR |
| 2023-10-17 |
0.3433 EUR |
103,319.9998 |
0.3467 EUR |
0.3400 EUR |
0.3487 EUR |
0.3464 EUR |
| 2023-10-16 |
0.3483 EUR |
113,420.8946 |
0.3521 EUR |
0.3426 EUR |
0.3613 EUR |
0.3487 EUR |
| 2023-10-15 |
0.3582 EUR |
410,634.4930 |
0.3405 EUR |
0.3402 EUR |
0.3716 EUR |
0.3516 EUR |
| 2023-10-14 |
0.3530 EUR |
859,754.9332 |
0.3314 EUR |
0.3313 EUR |
0.4000 EUR |
0.3437 EUR |
| 2023-10-13 |
0.3312 EUR |
39,026.9601 |
0.3234 EUR |
0.3234 EUR |
0.3351 EUR |
0.3340 EUR |
| 2023-10-12 |
0.3210 EUR |
69,925.1431 |
0.3179 EUR |
0.3161 EUR |
0.3275 EUR |
0.3266 EUR |
| 2023-10-11 |
0.3165 EUR |
43,089.7048 |
0.3262 EUR |
0.3132 EUR |
0.3262 EUR |
0.3183 EUR |
| 2023-10-10 |
0.3283 EUR |
32,479.1053 |
0.3306 EUR |
0.3240 EUR |
0.3328 EUR |
0.3260 EUR |
| 2023-10-09 |
0.3431 EUR |
67,606.6417 |
0.3448 EUR |
0.3290 EUR |
0.3559 EUR |
0.3326 EUR |
| 2023-10-08 |
0.3402 EUR |
22,218.5406 |
0.3418 EUR |
0.3364 EUR |
0.3450 EUR |
0.3423 EUR |
| 2023-10-07 |
0.3430 EUR |
17,543.6585 |
0.3463 EUR |
0.3420 EUR |
0.3463 EUR |
0.3446 EUR |