Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
0.4094 EUR |
27,121.0618 |
0.4087 EUR |
0.4061 EUR |
0.4132 EUR |
0.4117 EUR |
| 2023-05-04 |
0.4069 EUR |
5,663.3131 |
0.4022 EUR |
0.4022 EUR |
0.4104 EUR |
0.4065 EUR |
| 2023-05-03 |
0.4004 EUR |
48,468.2119 |
0.4091 EUR |
0.3930 EUR |
0.4156 EUR |
0.4053 EUR |
| 2023-05-02 |
0.4043 EUR |
6,320.0236 |
0.4091 EUR |
0.4000 EUR |
0.4111 EUR |
0.4067 EUR |
| 2023-05-01 |
0.4065 EUR |
20,197.1234 |
0.4174 EUR |
0.4013 EUR |
0.4174 EUR |
0.4028 EUR |
| 2023-04-30 |
0.4155 EUR |
5,750.8764 |
0.4159 EUR |
0.4132 EUR |
0.4191 EUR |
0.4156 EUR |
| 2023-04-29 |
0.4171 EUR |
10,267.7174 |
0.4138 EUR |
0.4138 EUR |
0.4198 EUR |
0.4196 EUR |
| 2023-04-28 |
0.4125 EUR |
26,469.3694 |
0.4172 EUR |
0.4077 EUR |
0.4172 EUR |
0.4154 EUR |
| 2023-04-27 |
0.4148 EUR |
16,089.5261 |
0.4132 EUR |
0.4088 EUR |
0.4207 EUR |
0.4179 EUR |
| 2023-04-26 |
0.4112 EUR |
46,739.1073 |
0.4196 EUR |
0.3998 EUR |
0.4263 EUR |
0.4118 EUR |
| 2023-04-25 |
0.4106 EUR |
60,539.5989 |
0.4105 EUR |
0.4026 EUR |
0.4250 EUR |
0.4191 EUR |
| 2023-04-24 |
0.4106 EUR |
24,779.8311 |
0.4215 EUR |
0.4075 EUR |
0.4239 EUR |
0.4134 EUR |
| 2023-04-23 |
0.4200 EUR |
26,414.5403 |
0.4280 EUR |
0.4132 EUR |
0.4309 EUR |
0.4186 EUR |
| 2023-04-22 |
0.4223 EUR |
37,981.1277 |
0.4207 EUR |
0.4150 EUR |
0.4340 EUR |
0.4284 EUR |
| 2023-04-21 |
0.4383 EUR |
133,911.2095 |
0.4459 EUR |
0.4177 EUR |
0.4514 EUR |
0.4184 EUR |
| 2023-04-20 |
0.4409 EUR |
178,400.5880 |
0.4289 EUR |
0.4250 EUR |
0.4534 EUR |
0.4368 EUR |
| 2023-04-19 |
0.4440 EUR |
55,095.4098 |
0.4635 EUR |
0.4340 EUR |
0.4663 EUR |
0.4356 EUR |
| 2023-04-18 |
0.4611 EUR |
61,811.3571 |
0.4546 EUR |
0.4546 EUR |
0.4636 EUR |
0.4619 EUR |
| 2023-04-17 |
0.4565 EUR |
45,917.0278 |
0.4637 EUR |
0.4489 EUR |
0.4660 EUR |
0.4571 EUR |
| 2023-04-16 |
0.4592 EUR |
29,719.0954 |
0.4559 EUR |
0.4555 EUR |
0.4637 EUR |
0.4621 EUR |
| 2023-04-15 |
0.4573 EUR |
52,018.7922 |
0.4555 EUR |
0.4546 EUR |
0.4601 EUR |
0.4582 EUR |
| 2023-04-14 |
0.4568 EUR |
48,462.4136 |
0.4531 EUR |
0.4509 EUR |
0.4612 EUR |
0.4589 EUR |
| 2023-04-13 |
0.4494 EUR |
85,849.1261 |
0.4450 EUR |
0.4450 EUR |
0.4561 EUR |
0.4539 EUR |
| 2023-04-12 |
0.4501 EUR |
57,582.7994 |
0.4590 EUR |
0.4432 EUR |
0.4590 EUR |
0.4471 EUR |
| 2023-04-11 |
0.4666 EUR |
44,633.6394 |
0.4633 EUR |
0.4609 EUR |
0.4728 EUR |
0.4637 EUR |
| 2023-04-10 |
0.4551 EUR |
35,200.1965 |
0.4500 EUR |
0.4431 EUR |
0.4665 EUR |
0.4665 EUR |
| 2023-04-09 |
0.4477 EUR |
158,670.0927 |
0.4603 EUR |
0.4419 EUR |
0.4603 EUR |
0.4537 EUR |
| 2023-04-08 |
0.4774 EUR |
525,221.1345 |
0.4865 EUR |
0.4579 EUR |
0.4865 EUR |
0.4626 EUR |
| 2023-04-07 |
0.4971 EUR |
728,154.0687 |
0.4742 EUR |
0.4584 EUR |
0.5337 EUR |
0.5220 EUR |
| 2023-04-06 |
0.4633 EUR |
83,537.8793 |
0.4685 EUR |
0.4539 EUR |
0.4900 EUR |
0.4645 EUR |
| 2023-04-05 |
0.4592 EUR |
95,630.8830 |
0.4550 EUR |
0.4461 EUR |
0.4683 EUR |
0.4666 EUR |
| 2023-04-04 |
0.4442 EUR |
68,146.6742 |
0.4463 EUR |
0.4311 EUR |
0.4580 EUR |
0.4455 EUR |
| 2023-04-03 |
0.4335 EUR |
124,086.0976 |
0.4342 EUR |
0.4277 EUR |
0.4418 EUR |
0.4400 EUR |
| 2023-04-02 |
0.4379 EUR |
11,552.9476 |
0.4492 EUR |
0.4301 EUR |
0.4527 EUR |
0.4334 EUR |
| 2023-04-01 |
0.4488 EUR |
157,064.2030 |
0.4530 EUR |
0.4418 EUR |
0.4563 EUR |
0.4547 EUR |
| 2023-03-31 |
0.4371 EUR |
89,360.1404 |
0.4380 EUR |
0.4172 EUR |
0.4500 EUR |
0.4487 EUR |
| 2023-03-30 |
0.4360 EUR |
168,462.2067 |
0.4373 EUR |
0.4203 EUR |
0.4563 EUR |
0.4356 EUR |
| 2023-03-29 |
0.4237 EUR |
30,187.7735 |
0.4201 EUR |
0.4133 EUR |
0.4288 EUR |
0.4283 EUR |
| 2023-03-28 |
0.4073 EUR |
38,650.1367 |
0.4019 EUR |
0.3967 EUR |
0.4163 EUR |
0.4142 EUR |
| 2023-03-27 |
0.4073 EUR |
97,863.3041 |
0.4280 EUR |
0.3955 EUR |
0.4280 EUR |
0.4057 EUR |
| 2023-03-26 |
0.4275 EUR |
13,686.1733 |
0.4270 EUR |
0.4237 EUR |
0.4325 EUR |
0.4279 EUR |
| 2023-03-25 |
0.4294 EUR |
129,937.5976 |
0.4363 EUR |
0.4244 EUR |
0.4370 EUR |
0.4262 EUR |
| 2023-03-24 |
0.4410 EUR |
103,712.7316 |
0.4328 EUR |
0.4201 EUR |
0.4575 EUR |
0.4329 EUR |
| 2023-03-23 |
0.4292 EUR |
146,911.9271 |
0.4106 EUR |
0.4095 EUR |
0.4414 EUR |
0.4319 EUR |
| 2023-03-22 |
0.4199 EUR |
124,598.0131 |
0.4282 EUR |
0.4018 EUR |
0.4413 EUR |
0.4108 EUR |
| 2023-03-21 |
0.4215 EUR |
325,871.9358 |
0.4430 EUR |
0.4125 EUR |
0.4430 EUR |
0.4307 EUR |
| 2023-03-20 |
0.4831 EUR |
556,746.0355 |
0.4640 EUR |
0.4462 EUR |
0.5245 EUR |
0.4497 EUR |
| 2023-03-19 |
0.4480 EUR |
30,719.6391 |
0.4410 EUR |
0.4345 EUR |
0.4639 EUR |
0.4626 EUR |
| 2023-03-18 |
0.4507 EUR |
219,539.4141 |
0.4499 EUR |
0.4376 EUR |
0.4611 EUR |
0.4420 EUR |
| 2023-03-17 |
0.4451 EUR |
69,529.9544 |
0.4344 EUR |
0.4297 EUR |
0.4548 EUR |
0.4546 EUR |