Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.3802 EUR |
34,564.1112 |
0.3869 EUR |
0.3726 EUR |
0.3882 EUR |
0.3846 EUR |
| 2022-07-04 |
0.3746 EUR |
32,738.3939 |
0.3835 EUR |
0.3670 EUR |
0.3876 EUR |
0.3860 EUR |
| 2022-07-03 |
0.3803 EUR |
73,879.3101 |
0.3789 EUR |
0.3683 EUR |
0.4021 EUR |
0.3760 EUR |
| 2022-07-02 |
0.3741 EUR |
8,662.7693 |
0.3744 EUR |
0.3671 EUR |
0.3787 EUR |
0.3767 EUR |
| 2022-07-01 |
0.3772 EUR |
69,320.4331 |
0.3797 EUR |
0.3689 EUR |
0.3891 EUR |
0.3750 EUR |
| 2022-06-30 |
0.3733 EUR |
204,744.2682 |
0.3947 EUR |
0.3600 EUR |
0.3947 EUR |
0.3690 EUR |
| 2022-06-29 |
0.4063 EUR |
213,817.5020 |
0.4072 EUR |
0.3919 EUR |
0.4337 EUR |
0.3965 EUR |
| 2022-06-28 |
0.4352 EUR |
332,337.2731 |
0.4180 EUR |
0.4072 EUR |
0.4850 EUR |
0.4076 EUR |
| 2022-06-27 |
0.4152 EUR |
193,278.7009 |
0.4020 EUR |
0.4000 EUR |
0.4391 EUR |
0.4237 EUR |
| 2022-06-26 |
0.4148 EUR |
135,785.0913 |
0.4204 EUR |
0.4027 EUR |
0.4247 EUR |
0.4087 EUR |
| 2022-06-25 |
0.4220 EUR |
83,198.0768 |
0.4305 EUR |
0.4123 EUR |
0.4332 EUR |
0.4267 EUR |
| 2022-06-24 |
0.4289 EUR |
140,868.5973 |
0.4283 EUR |
0.4164 EUR |
0.4460 EUR |
0.4388 EUR |
| 2022-06-23 |
0.4269 EUR |
763,232.9454 |
0.3980 EUR |
0.3831 EUR |
0.4623 EUR |
0.4330 EUR |
| 2022-06-22 |
0.4328 EUR |
4,250,873.1826 |
0.3417 EUR |
0.3355 EUR |
0.4979 EUR |
0.4131 EUR |
| 2022-06-21 |
0.3481 EUR |
149,813.6479 |
0.3343 EUR |
0.3343 EUR |
0.3584 EUR |
0.3488 EUR |
| 2022-06-20 |
0.3334 EUR |
254,647.5848 |
0.3320 EUR |
0.3172 EUR |
0.3400 EUR |
0.3336 EUR |
| 2022-06-19 |
0.3165 EUR |
205,129.5696 |
0.3132 EUR |
0.2970 EUR |
0.3390 EUR |
0.3372 EUR |
| 2022-06-18 |
0.3083 EUR |
184,412.2440 |
0.3399 EUR |
0.2870 EUR |
0.3399 EUR |
0.3112 EUR |
| 2022-06-17 |
0.3303 EUR |
155,105.0414 |
0.3270 EUR |
0.3206 EUR |
0.3459 EUR |
0.3314 EUR |
| 2022-06-16 |
0.3400 EUR |
246,130.3013 |
0.3506 EUR |
0.3108 EUR |
0.3750 EUR |
0.3118 EUR |
| 2022-06-15 |
0.3150 EUR |
432,169.7000 |
0.3261 EUR |
0.2888 EUR |
0.3449 EUR |
0.3436 EUR |
| 2022-06-14 |
0.3261 EUR |
414,762.1882 |
0.3304 EUR |
0.2960 EUR |
0.3422 EUR |
0.3189 EUR |
| 2022-06-13 |
0.3387 EUR |
564,155.3621 |
0.3913 EUR |
0.3129 EUR |
0.4164 EUR |
0.3264 EUR |
| 2022-06-12 |
0.4064 EUR |
148,197.2896 |
0.4361 EUR |
0.3921 EUR |
0.4367 EUR |
0.3990 EUR |
| 2022-06-11 |
0.4425 EUR |
41,120.9935 |
0.4573 EUR |
0.4226 EUR |
0.4729 EUR |
0.4317 EUR |
| 2022-06-10 |
0.4693 EUR |
85,779.5368 |
0.4809 EUR |
0.4520 EUR |
0.4855 EUR |
0.4559 EUR |
| 2022-06-09 |
0.4850 EUR |
51,724.2752 |
0.4821 EUR |
0.4794 EUR |
0.4911 EUR |
0.4884 EUR |
| 2022-06-08 |
0.4908 EUR |
73,595.4971 |
0.4946 EUR |
0.4791 EUR |
0.5031 EUR |
0.4889 EUR |
| 2022-06-07 |
0.4892 EUR |
224,741.2968 |
0.5159 EUR |
0.4770 EUR |
0.5159 EUR |
0.4950 EUR |
| 2022-06-06 |
0.5404 EUR |
420,421.9858 |
0.5054 EUR |
0.5054 EUR |
0.6000 EUR |
0.5259 EUR |
| 2022-06-05 |
0.4998 EUR |
262,924.9985 |
0.4708 EUR |
0.4708 EUR |
0.5343 EUR |
0.4942 EUR |
| 2022-06-04 |
0.4735 EUR |
31,137.1456 |
0.4752 EUR |
0.4664 EUR |
0.4800 EUR |
0.4754 EUR |
| 2022-06-03 |
0.4727 EUR |
58,200.0499 |
0.4833 EUR |
0.4661 EUR |
0.4865 EUR |
0.4770 EUR |
| 2022-06-02 |
0.4776 EUR |
66,794.6974 |
0.4756 EUR |
0.4676 EUR |
0.4850 EUR |
0.4841 EUR |
| 2022-06-01 |
0.5246 EUR |
647,490.4431 |
0.4820 EUR |
0.4705 EUR |
0.5931 EUR |
0.4884 EUR |
| 2022-05-31 |
0.4833 EUR |
73,156.8345 |
0.4827 EUR |
0.4754 EUR |
0.4911 EUR |
0.4846 EUR |
| 2022-05-30 |
0.4705 EUR |
77,898.0746 |
0.4563 EUR |
0.4563 EUR |
0.4875 EUR |
0.4849 EUR |
| 2022-05-29 |
0.4505 EUR |
73,651.3011 |
0.4485 EUR |
0.4359 EUR |
0.4638 EUR |
0.4545 EUR |
| 2022-05-28 |
0.4399 EUR |
95,600.5004 |
0.4302 EUR |
0.4302 EUR |
0.4543 EUR |
0.4398 EUR |
| 2022-05-27 |
0.4319 EUR |
114,788.8098 |
0.4445 EUR |
0.4180 EUR |
0.4499 EUR |
0.4295 EUR |
| 2022-05-26 |
0.4393 EUR |
154,110.5034 |
0.4679 EUR |
0.4183 EUR |
0.4722 EUR |
0.4438 EUR |
| 2022-05-25 |
0.4630 EUR |
112,959.2758 |
0.4740 EUR |
0.4549 EUR |
0.4801 EUR |
0.4702 EUR |
| 2022-05-24 |
0.4782 EUR |
207,640.6580 |
0.4738 EUR |
0.4421 EUR |
0.5233 EUR |
0.4687 EUR |
| 2022-05-23 |
0.5026 EUR |
144,843.8865 |
0.4989 EUR |
0.4669 EUR |
0.5251 EUR |
0.4669 EUR |
| 2022-05-22 |
0.4889 EUR |
83,987.4039 |
0.4720 EUR |
0.4705 EUR |
0.5156 EUR |
0.4936 EUR |
| 2022-05-21 |
0.4583 EUR |
38,808.4948 |
0.4589 EUR |
0.4449 EUR |
0.4655 EUR |
0.4614 EUR |
| 2022-05-20 |
0.4606 EUR |
60,899.8688 |
0.4699 EUR |
0.4410 EUR |
0.4726 EUR |
0.4590 EUR |
| 2022-05-19 |
0.4517 EUR |
124,866.5425 |
0.4647 EUR |
0.4354 EUR |
0.4647 EUR |
0.4574 EUR |
| 2022-05-18 |
0.4881 EUR |
73,366.2762 |
0.5022 EUR |
0.4595 EUR |
0.5049 EUR |
0.4597 EUR |
| 2022-05-17 |
0.4873 EUR |
69,841.4459 |
0.4982 EUR |
0.4774 EUR |
0.4986 EUR |
0.4986 EUR |