Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
0.6210 EUR |
1,875,826.4342 |
0.6240 EUR |
0.5969 EUR |
0.6463 EUR |
0.6414 EUR |
| 2024-03-10 |
0.6223 EUR |
161,605.0368 |
0.6191 EUR |
0.6009 EUR |
0.6400 EUR |
0.6249 EUR |
| 2024-03-09 |
0.6373 EUR |
548,736.4782 |
0.5809 EUR |
0.5809 EUR |
0.6785 EUR |
0.6173 EUR |
| 2024-03-08 |
0.5874 EUR |
314,543.3572 |
0.5922 EUR |
0.5683 EUR |
0.6117 EUR |
0.5818 EUR |
| 2024-03-07 |
0.5882 EUR |
501,010.1889 |
0.6139 EUR |
0.5752 EUR |
0.6139 EUR |
0.5865 EUR |
| 2024-03-06 |
0.6215 EUR |
2,990,312.0554 |
0.6183 EUR |
0.5532 EUR |
0.6633 EUR |
0.6152 EUR |
| 2024-03-05 |
0.6494 EUR |
5,860,107.6596 |
0.5290 EUR |
0.4973 EUR |
0.7679 EUR |
0.6131 EUR |
| 2024-03-04 |
0.5334 EUR |
746,973.9706 |
0.5024 EUR |
0.4949 EUR |
0.5799 EUR |
0.5275 EUR |
| 2024-03-03 |
0.4867 EUR |
233,056.9093 |
0.5023 EUR |
0.4679 EUR |
0.5078 EUR |
0.5020 EUR |
| 2024-03-02 |
0.4905 EUR |
214,161.6514 |
0.4900 EUR |
0.4781 EUR |
0.5048 EUR |
0.4998 EUR |
| 2024-03-01 |
0.4802 EUR |
231,594.5614 |
0.4598 EUR |
0.4598 EUR |
0.4900 EUR |
0.4879 EUR |
| 2024-02-29 |
0.4543 EUR |
269,697.4414 |
0.4392 EUR |
0.4305 EUR |
0.4700 EUR |
0.4540 EUR |
| 2024-02-28 |
0.4370 EUR |
266,892.6305 |
0.4274 EUR |
0.4125 EUR |
0.4436 EUR |
0.4318 EUR |
| 2024-02-27 |
0.4230 EUR |
135,333.5021 |
0.4210 EUR |
0.4179 EUR |
0.4288 EUR |
0.4284 EUR |
| 2024-02-26 |
0.4160 EUR |
102,206.0903 |
0.4142 EUR |
0.4015 EUR |
0.4246 EUR |
0.4211 EUR |
| 2024-02-25 |
0.4172 EUR |
66,494.2501 |
0.4220 EUR |
0.4102 EUR |
0.4237 EUR |
0.4144 EUR |
| 2024-02-24 |
0.4150 EUR |
77,659.7764 |
0.4129 EUR |
0.4087 EUR |
0.4184 EUR |
0.4172 EUR |
| 2024-02-23 |
0.4152 EUR |
102,389.9068 |
0.4180 EUR |
0.4096 EUR |
0.4220 EUR |
0.4111 EUR |
| 2024-02-22 |
0.4216 EUR |
57,639.9799 |
0.4179 EUR |
0.4137 EUR |
0.4284 EUR |
0.4186 EUR |
| 2024-02-21 |
0.4229 EUR |
181,034.2794 |
0.4208 EUR |
0.4062 EUR |
0.4301 EUR |
0.4228 EUR |
| 2024-02-20 |
0.4197 EUR |
84,959.5372 |
0.4234 EUR |
0.4080 EUR |
0.4332 EUR |
0.4228 EUR |
| 2024-02-19 |
0.4234 EUR |
151,867.1440 |
0.4165 EUR |
0.4165 EUR |
0.4300 EUR |
0.4239 EUR |
| 2024-02-18 |
0.4115 EUR |
92,677.5230 |
0.4039 EUR |
0.4023 EUR |
0.4180 EUR |
0.4138 EUR |
| 2024-02-17 |
0.4060 EUR |
39,363.2091 |
0.4120 EUR |
0.3982 EUR |
0.4120 EUR |
0.4042 EUR |
| 2024-02-16 |
0.4065 EUR |
137,346.7874 |
0.4033 EUR |
0.3993 EUR |
0.4137 EUR |
0.4097 EUR |
| 2024-02-15 |
0.4040 EUR |
104,718.0216 |
0.3986 EUR |
0.3965 EUR |
0.4096 EUR |
0.4057 EUR |
| 2024-02-14 |
0.3985 EUR |
92,116.9393 |
0.3888 EUR |
0.3888 EUR |
0.4015 EUR |
0.4011 EUR |
| 2024-02-13 |
0.3898 EUR |
59,201.3273 |
0.3959 EUR |
0.3857 EUR |
0.3959 EUR |
0.3898 EUR |
| 2024-02-12 |
0.3930 EUR |
97,923.8785 |
0.3896 EUR |
0.3826 EUR |
0.3991 EUR |
0.3966 EUR |
| 2024-02-11 |
0.3913 EUR |
117,818.7263 |
0.3838 EUR |
0.3809 EUR |
0.3996 EUR |
0.3906 EUR |