Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
0.4113 EUR |
653,220.6868 |
0.4578 EUR |
0.3745 EUR |
0.4876 EUR |
0.3780 EUR |
| 2025-05-05 |
0.4932 EUR |
526,407.0381 |
0.4790 EUR |
0.4590 EUR |
0.5216 EUR |
0.4630 EUR |
| 2025-05-04 |
0.4963 EUR |
784,287.4834 |
0.5176 EUR |
0.4688 EUR |
0.5439 EUR |
0.4845 EUR |
| 2025-05-03 |
0.5122 EUR |
2,087,582.8256 |
0.5244 EUR |
0.4446 EUR |
0.5711 EUR |
0.5161 EUR |
| 2025-05-02 |
0.4696 EUR |
4,144,290.2142 |
0.3827 EUR |
0.3584 EUR |
0.5569 EUR |
0.5340 EUR |
| 2025-05-01 |
0.4269 EUR |
2,156,797.8738 |
0.4529 EUR |
0.3897 EUR |
0.4799 EUR |
0.4071 EUR |
| 2025-04-30 |
0.4449 EUR |
5,523,214.3009 |
0.4241 EUR |
0.3833 EUR |
0.5113 EUR |
0.4573 EUR |
| 2025-04-29 |
0.3617 EUR |
4,935,009.7369 |
0.2704 EUR |
0.2704 EUR |
0.4500 EUR |
0.3707 EUR |
| 2025-04-28 |
0.2600 EUR |
74,283.3478 |
0.2571 EUR |
0.2532 EUR |
0.2628 EUR |
0.2576 EUR |
| 2025-04-27 |
0.2668 EUR |
88,176.7638 |
0.2705 EUR |
0.2593 EUR |
0.2782 EUR |
0.2597 EUR |
| 2025-04-26 |
0.2635 EUR |
36,232.2065 |
0.2653 EUR |
0.2615 EUR |
0.2678 EUR |
0.2640 EUR |
| 2025-04-25 |
0.2640 EUR |
126,745.3149 |
0.2624 EUR |
0.2616 EUR |
0.2692 EUR |
0.2646 EUR |
| 2025-04-24 |
0.2640 EUR |
23,561.1912 |
0.2620 EUR |
0.2569 EUR |
0.2692 EUR |
0.2590 EUR |
| 2025-04-23 |
0.2625 EUR |
42,999.9284 |
0.2640 EUR |
0.2591 EUR |
0.2657 EUR |
0.2617 EUR |
| 2025-04-22 |
0.2565 EUR |
31,192.4844 |
0.2538 EUR |
0.2474 EUR |
0.2649 EUR |
0.2645 EUR |
| 2025-04-21 |
0.2520 EUR |
72,147.4467 |
0.2507 EUR |
0.2471 EUR |
0.2565 EUR |
0.2471 EUR |
| 2025-04-20 |
0.2521 EUR |
46,306.8739 |
0.2566 EUR |
0.2469 EUR |
0.2587 EUR |
0.2523 EUR |
| 2025-04-19 |
0.2547 EUR |
22,082.0553 |
0.2534 EUR |
0.2506 EUR |
0.2565 EUR |
0.2564 EUR |
| 2025-04-18 |
0.2545 EUR |
46,871.0086 |
0.2388 EUR |
0.2388 EUR |
0.2646 EUR |
0.2557 EUR |
| 2025-04-17 |
0.2420 EUR |
235,657.1385 |
0.2452 EUR |
0.2345 EUR |
0.2483 EUR |
0.2434 EUR |
| 2025-04-16 |
0.2391 EUR |
222,473.6336 |
0.2249 EUR |
0.2233 EUR |
0.2493 EUR |
0.2436 EUR |
| 2025-04-15 |
0.2256 EUR |
674.3592 |
0.2258 EUR |
0.2234 EUR |
0.2289 EUR |
0.2242 EUR |
| 2025-04-14 |
0.2300 EUR |
4,245.4025 |
0.2293 EUR |
0.2227 EUR |
0.2293 EUR |
0.2238 EUR |
| 2025-04-13 |
0.2325 EUR |
85,651.7247 |
0.2322 EUR |
0.2267 EUR |
0.2370 EUR |
0.2278 EUR |
| 2025-04-12 |
0.2321 EUR |
33,336.3732 |
0.2282 EUR |
0.2271 EUR |
0.2380 EUR |
0.2361 EUR |
| 2025-04-11 |
0.2324 EUR |
54,327.0294 |
0.2326 EUR |
0.2272 EUR |
0.2500 EUR |
0.2332 EUR |
| 2025-04-10 |
0.2457 EUR |
135,302.6268 |
0.2483 EUR |
0.2200 EUR |
0.2685 EUR |
0.2246 EUR |
| 2025-04-09 |
0.2523 EUR |
1,497,760.8697 |
0.2188 EUR |
0.2188 EUR |
0.2825 EUR |
0.2440 EUR |
| 2025-04-08 |
0.2174 EUR |
28,048.0875 |
0.2170 EUR |
0.2109 EUR |
0.2232 EUR |
0.2116 EUR |
| 2025-04-07 |
0.2084 EUR |
41,099.7912 |
0.2046 EUR |
0.1940 EUR |
0.2159 EUR |
0.2153 EUR |
| 2025-04-06 |
0.2345 EUR |
5,468.8597 |
0.2338 EUR |
0.2198 EUR |
0.2390 EUR |
0.2198 EUR |
| 2025-04-05 |
0.2350 EUR |
1,862.3138 |
0.2340 EUR |
0.2321 EUR |
0.2374 EUR |
0.2321 EUR |
| 2025-04-04 |
0.2316 EUR |
14,855.1469 |
0.2307 EUR |
0.2288 EUR |
0.2384 EUR |
0.2347 EUR |
| 2025-04-03 |
0.2300 EUR |
12,467.6128 |
0.2355 EUR |
0.2273 EUR |
0.2365 EUR |
0.2306 EUR |
| 2025-04-02 |
0.2464 EUR |
9,651.4865 |
0.2489 EUR |
0.2439 EUR |
0.2489 EUR |
0.2472 EUR |
| 2025-04-01 |
0.2520 EUR |
23,724.1674 |
0.2494 EUR |
0.2492 EUR |
0.2557 EUR |
0.2534 EUR |
| 2025-03-31 |
0.2595 EUR |
211,923.0079 |
0.2520 EUR |
0.2485 EUR |
0.2731 EUR |
0.2504 EUR |
| 2025-03-30 |
0.2590 EUR |
2,978.7879 |
0.2595 EUR |
0.2556 EUR |
0.2609 EUR |
0.2558 EUR |
| 2025-03-29 |
0.2576 EUR |
6,204.7679 |
0.2621 EUR |
0.2544 EUR |
0.2637 EUR |
0.2557 EUR |
| 2025-03-28 |
0.2694 EUR |
10,343.7592 |
0.2775 EUR |
0.2651 EUR |
0.2775 EUR |
0.2660 EUR |
| 2025-03-27 |
0.2942 EUR |
1,271.9488 |
0.2950 EUR |
0.2875 EUR |
0.2951 EUR |
0.2890 EUR |
| 2025-03-26 |
0.2951 EUR |
18,161.3533 |
0.2952 EUR |
0.2913 EUR |
0.3008 EUR |
0.2939 EUR |
| 2025-03-25 |
0.2941 EUR |
4,972.0616 |
0.2942 EUR |
0.2924 EUR |
0.2974 EUR |
0.2974 EUR |
| 2025-03-24 |
0.2860 EUR |
3,666.2007 |
0.2791 EUR |
0.2791 EUR |
0.2929 EUR |
0.2917 EUR |
| 2025-03-23 |
0.2842 EUR |
1,136.2745 |
0.2855 EUR |
0.2811 EUR |
0.2868 EUR |
0.2836 EUR |
| 2025-03-22 |
0.2882 EUR |
13,766.8360 |
0.2838 EUR |
0.2838 EUR |
0.2898 EUR |
0.2876 EUR |
| 2025-03-21 |
0.2795 EUR |
16,534.4863 |
0.2862 EUR |
0.2781 EUR |
0.2884 EUR |
0.2830 EUR |
| 2025-03-20 |
0.2896 EUR |
18,080.0467 |
0.2905 EUR |
0.2869 EUR |
0.2932 EUR |
0.2875 EUR |
| 2025-03-19 |
0.2855 EUR |
5,062.9570 |
0.2872 EUR |
0.2833 EUR |
0.2915 EUR |
0.2904 EUR |
| 2025-03-18 |
0.2829 EUR |
32,185.6222 |
0.2794 EUR |
0.2771 EUR |
0.2869 EUR |
0.2833 EUR |