Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.5507 EUR |
243,125.4607 |
0.5769 EUR |
0.5269 EUR |
0.5769 EUR |
0.5312 EUR |
| 2022-08-25 |
0.5802 EUR |
238,268.7074 |
0.5619 EUR |
0.5605 EUR |
0.6134 EUR |
0.5761 EUR |
| 2022-08-24 |
0.5648 EUR |
78,121.2719 |
0.5776 EUR |
0.5563 EUR |
0.5777 EUR |
0.5680 EUR |
| 2022-08-23 |
0.5732 EUR |
235,192.3091 |
0.6000 EUR |
0.5587 EUR |
0.6079 EUR |
0.5765 EUR |
| 2022-08-22 |
0.5717 EUR |
413,063.9530 |
0.5603 EUR |
0.5445 EUR |
0.5975 EUR |
0.5781 EUR |
| 2022-08-21 |
0.5726 EUR |
1,502,218.5056 |
0.5171 EUR |
0.5122 EUR |
0.6022 EUR |
0.5703 EUR |
| 2022-08-20 |
0.5418 EUR |
350,082.1884 |
0.5127 EUR |
0.5000 EUR |
0.5873 EUR |
0.5080 EUR |
| 2022-08-19 |
0.5276 EUR |
247,406.4413 |
0.5763 EUR |
0.5069 EUR |
0.5763 EUR |
0.5098 EUR |
| 2022-08-18 |
0.5835 EUR |
96,773.7020 |
0.5809 EUR |
0.5750 EUR |
0.5891 EUR |
0.5781 EUR |
| 2022-08-17 |
0.5903 EUR |
158,939.6978 |
0.6093 EUR |
0.5726 EUR |
0.6129 EUR |
0.5747 EUR |
| 2022-08-16 |
0.6153 EUR |
182,756.6530 |
0.6286 EUR |
0.6070 EUR |
0.6385 EUR |
0.6083 EUR |
| 2022-08-15 |
0.6485 EUR |
601,340.7569 |
0.6179 EUR |
0.6171 EUR |
0.7000 EUR |
0.6280 EUR |
| 2022-08-14 |
0.6145 EUR |
323,566.3333 |
0.6161 EUR |
0.6029 EUR |
0.6314 EUR |
0.6086 EUR |
| 2022-08-13 |
0.6170 EUR |
163,793.7300 |
0.6209 EUR |
0.6119 EUR |
0.6231 EUR |
0.6162 EUR |
| 2022-08-12 |
0.6115 EUR |
154,423.6667 |
0.6109 EUR |
0.6008 EUR |
0.6228 EUR |
0.6208 EUR |
| 2022-08-11 |
0.6156 EUR |
179,350.0398 |
0.6114 EUR |
0.6046 EUR |
0.6400 EUR |
0.6111 EUR |
| 2022-08-10 |
0.6002 EUR |
160,668.4084 |
0.5947 EUR |
0.5854 EUR |
0.6142 EUR |
0.6119 EUR |
| 2022-08-09 |
0.6065 EUR |
167,543.1252 |
0.6294 EUR |
0.5913 EUR |
0.6475 EUR |
0.6012 EUR |
| 2022-08-08 |
0.6237 EUR |
353,802.9166 |
0.6239 EUR |
0.6079 EUR |
0.6381 EUR |
0.6181 EUR |
| 2022-08-07 |
0.6233 EUR |
211,229.1499 |
0.6187 EUR |
0.6162 EUR |
0.6464 EUR |
0.6262 EUR |
| 2022-08-06 |
0.6243 EUR |
379,639.2711 |
0.6402 EUR |
0.6100 EUR |
0.6405 EUR |
0.6212 EUR |
| 2022-08-05 |
0.6374 EUR |
676,085.6595 |
0.6323 EUR |
0.6235 EUR |
0.6588 EUR |
0.6443 EUR |
| 2022-08-04 |
0.6626 EUR |
2,793,892.2555 |
0.6721 EUR |
0.6241 EUR |
0.7163 EUR |
0.6348 EUR |
| 2022-08-03 |
0.6652 EUR |
4,095,954.8709 |
0.6405 EUR |
0.5969 EUR |
0.7321 EUR |
0.6643 EUR |
| 2022-08-02 |
0.6506 EUR |
2,482,129.6412 |
0.7385 EUR |
0.6128 EUR |
0.7385 EUR |
0.6377 EUR |
| 2022-08-01 |
0.8833 EUR |
11,895,402.5811 |
1.0099 EUR |
0.7242 EUR |
1.0399 EUR |
0.7429 EUR |
| 2022-07-31 |
0.6842 EUR |
14,419,410.5295 |
0.4171 EUR |
0.4146 EUR |
0.8337 EUR |
0.7630 EUR |
| 2022-07-30 |
0.4254 EUR |
180,479.2288 |
0.4120 EUR |
0.4120 EUR |
0.4430 EUR |
0.4167 EUR |
| 2022-07-29 |
0.4068 EUR |
63,779.3731 |
0.4076 EUR |
0.3994 EUR |
0.4133 EUR |
0.4120 EUR |
| 2022-07-28 |
0.4034 EUR |
198,131.2287 |
0.4004 EUR |
0.3949 EUR |
0.4122 EUR |
0.4112 EUR |
| 2022-07-27 |
0.3881 EUR |
67,000.9100 |
0.3806 EUR |
0.3761 EUR |
0.4010 EUR |
0.4001 EUR |
| 2022-07-26 |
0.3758 EUR |
15,792.6294 |
0.3786 EUR |
0.3703 EUR |
0.3818 EUR |
0.3779 EUR |
| 2022-07-25 |
0.3887 EUR |
24,185.0115 |
0.3988 EUR |
0.3803 EUR |
0.3988 EUR |
0.3837 EUR |
| 2022-07-24 |
0.4071 EUR |
90,646.3815 |
0.4026 EUR |
0.4026 EUR |
0.4152 EUR |
0.4053 EUR |
| 2022-07-23 |
0.3996 EUR |
38,624.5619 |
0.4020 EUR |
0.3941 EUR |
0.4089 EUR |
0.4032 EUR |
| 2022-07-22 |
0.4049 EUR |
55,440.5966 |
0.4067 EUR |
0.3966 EUR |
0.4159 EUR |
0.4021 EUR |
| 2022-07-21 |
0.4000 EUR |
138,665.8233 |
0.4043 EUR |
0.3893 EUR |
0.4083 EUR |
0.4009 EUR |
| 2022-07-20 |
0.4285 EUR |
164,739.5705 |
0.4199 EUR |
0.4080 EUR |
0.4493 EUR |
0.4152 EUR |
| 2022-07-19 |
0.4183 EUR |
66,926.9817 |
0.4223 EUR |
0.4036 EUR |
0.4252 EUR |
0.4238 EUR |
| 2022-07-18 |
0.4077 EUR |
62,019.9964 |
0.3934 EUR |
0.3934 EUR |
0.4150 EUR |
0.4150 EUR |
| 2022-07-17 |
0.3981 EUR |
25,617.6852 |
0.3988 EUR |
0.3919 EUR |
0.4029 EUR |
0.3946 EUR |
| 2022-07-16 |
0.3907 EUR |
65,580.1760 |
0.3900 EUR |
0.3827 EUR |
0.4006 EUR |
0.3986 EUR |
| 2022-07-15 |
0.3897 EUR |
72,403.4516 |
0.3856 EUR |
0.3816 EUR |
0.3979 EUR |
0.3900 EUR |
| 2022-07-14 |
0.3782 EUR |
63,361.2787 |
0.3862 EUR |
0.3692 EUR |
0.3862 EUR |
0.3847 EUR |
| 2022-07-13 |
0.3653 EUR |
49,608.9618 |
0.3673 EUR |
0.3500 EUR |
0.3938 EUR |
0.3819 EUR |
| 2022-07-12 |
0.3753 EUR |
21,491.4821 |
0.3751 EUR |
0.3677 EUR |
0.3879 EUR |
0.3703 EUR |
| 2022-07-11 |
0.3904 EUR |
21,355.0807 |
0.3979 EUR |
0.3727 EUR |
0.4122 EUR |
0.3727 EUR |
| 2022-07-10 |
0.4039 EUR |
26,370.7795 |
0.4096 EUR |
0.3939 EUR |
0.4197 EUR |
0.3959 EUR |
| 2022-07-09 |
0.4085 EUR |
44,504.1818 |
0.4043 EUR |
0.4004 EUR |
0.4119 EUR |
0.4105 EUR |
| 2022-07-08 |
0.4433 EUR |
434,139.7946 |
0.4022 EUR |
0.3973 EUR |
0.5190 EUR |
0.4061 EUR |