Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.4982 EUR |
175,351.2952 |
0.5079 EUR |
0.4788 EUR |
0.5358 EUR |
0.5044 EUR |
| 2022-05-15 |
0.4674 EUR |
97,720.5821 |
0.4720 EUR |
0.4533 EUR |
0.4900 EUR |
0.4897 EUR |
| 2022-05-14 |
0.4570 EUR |
418,749.6721 |
0.4090 EUR |
0.4090 EUR |
0.5324 EUR |
0.4511 EUR |
| 2022-05-13 |
0.4138 EUR |
362,548.9312 |
0.3691 EUR |
0.3591 EUR |
0.4379 EUR |
0.4132 EUR |
| 2022-05-12 |
0.3585 EUR |
321,391.0954 |
0.4219 EUR |
0.3100 EUR |
0.6100 EUR |
0.3512 EUR |
| 2022-05-11 |
0.4663 EUR |
629,511.9553 |
0.5407 EUR |
0.3859 EUR |
0.5408 EUR |
0.4016 EUR |
| 2022-05-10 |
0.5432 EUR |
256,871.5849 |
0.5267 EUR |
0.5018 EUR |
0.5791 EUR |
0.5376 EUR |
| 2022-05-09 |
0.5799 EUR |
273,745.8230 |
0.6353 EUR |
0.5325 EUR |
0.6378 EUR |
0.5420 EUR |
| 2022-05-08 |
0.6346 EUR |
191,697.6951 |
0.6643 EUR |
0.6231 EUR |
0.6643 EUR |
0.6375 EUR |
| 2022-05-07 |
0.6730 EUR |
149,556.6067 |
0.6863 EUR |
0.6427 EUR |
0.6865 EUR |
0.6572 EUR |
| 2022-05-06 |
0.6843 EUR |
221,004.0847 |
0.7109 EUR |
0.6658 EUR |
0.7109 EUR |
0.6978 EUR |
| 2022-05-05 |
0.7432 EUR |
271,550.2782 |
0.7743 EUR |
0.6951 EUR |
0.7840 EUR |
0.7095 EUR |
| 2022-05-04 |
0.7424 EUR |
161,226.0402 |
0.7266 EUR |
0.7107 EUR |
0.7731 EUR |
0.7731 EUR |
| 2022-05-03 |
0.7337 EUR |
112,251.3566 |
0.7391 EUR |
0.7236 EUR |
0.7436 EUR |
0.7261 EUR |
| 2022-05-02 |
0.7418 EUR |
129,341.6298 |
0.7560 EUR |
0.7282 EUR |
0.7619 EUR |
0.7449 EUR |
| 2022-05-01 |
0.7445 EUR |
248,077.5334 |
0.7570 EUR |
0.7100 EUR |
0.7627 EUR |
0.7465 EUR |
| 2022-04-30 |
0.7874 EUR |
199,203.3836 |
0.7851 EUR |
0.7567 EUR |
0.8209 EUR |
0.7567 EUR |
| 2022-04-29 |
0.8041 EUR |
369,810.9724 |
0.8133 EUR |
0.7807 EUR |
0.8386 EUR |
0.7918 EUR |
| 2022-04-28 |
0.8194 EUR |
215,607.2260 |
0.7996 EUR |
0.7942 EUR |
0.8425 EUR |
0.8120 EUR |
| 2022-04-27 |
0.8290 EUR |
946,470.5996 |
0.7796 EUR |
0.7627 EUR |
0.9000 EUR |
0.8083 EUR |
| 2022-04-26 |
0.8043 EUR |
408,101.2127 |
0.8392 EUR |
0.7708 EUR |
0.8486 EUR |
0.7789 EUR |
| 2022-04-25 |
0.8277 EUR |
1,376,383.1825 |
0.8026 EUR |
0.7950 EUR |
0.8880 EUR |
0.8288 EUR |
| 2022-04-24 |
0.9059 EUR |
3,884,458.0167 |
0.7910 EUR |
0.7810 EUR |
1.0032 EUR |
0.8098 EUR |
| 2022-04-23 |
0.7897 EUR |
92,009.0218 |
0.7963 EUR |
0.7807 EUR |
0.7986 EUR |
0.7969 EUR |
| 2022-04-22 |
0.8044 EUR |
84,730.1811 |
0.7985 EUR |
0.7930 EUR |
0.8247 EUR |
0.8062 EUR |
| 2022-04-21 |
0.8240 EUR |
97,777.9614 |
0.8205 EUR |
0.7938 EUR |
0.8511 EUR |
0.7985 EUR |
| 2022-04-20 |
0.8184 EUR |
159,885.4341 |
0.8392 EUR |
0.7993 EUR |
0.8416 EUR |
0.8240 EUR |
| 2022-04-19 |
0.8309 EUR |
120,154.3667 |
0.8302 EUR |
0.8135 EUR |
0.8515 EUR |
0.8437 EUR |
| 2022-04-18 |
0.7985 EUR |
432,520.0242 |
0.8339 EUR |
0.7716 EUR |
0.8381 EUR |
0.8254 EUR |
| 2022-04-17 |
0.8163 EUR |
348,208.3269 |
0.7852 EUR |
0.7766 EUR |
0.8340 EUR |
0.8240 EUR |
| 2022-04-16 |
0.7912 EUR |
168,438.0827 |
0.8050 EUR |
0.7795 EUR |
0.8050 EUR |
0.7868 EUR |
| 2022-04-15 |
0.7954 EUR |
226,693.0170 |
0.8058 EUR |
0.7840 EUR |
0.8248 EUR |
0.8091 EUR |
| 2022-04-14 |
0.8228 EUR |
773,416.4484 |
0.8643 EUR |
0.7907 EUR |
0.8723 EUR |
0.7988 EUR |
| 2022-04-13 |
0.9523 EUR |
4,150,364.9798 |
0.7416 EUR |
0.7402 EUR |
1.0569 EUR |
0.8770 EUR |
| 2022-04-12 |
0.7379 EUR |
99,083.3727 |
0.7090 EUR |
0.6943 EUR |
0.7566 EUR |
0.7372 EUR |
| 2022-04-11 |
0.7278 EUR |
123,627.4519 |
0.7852 EUR |
0.7000 EUR |
0.7852 EUR |
0.7143 EUR |
| 2022-04-10 |
0.8039 EUR |
20,328.5187 |
0.8135 EUR |
0.7926 EUR |
0.8135 EUR |
0.7926 EUR |
| 2022-04-09 |
0.8010 EUR |
57,304.2137 |
0.8178 EUR |
0.7817 EUR |
0.8230 EUR |
0.8159 EUR |
| 2022-04-08 |
0.8441 EUR |
59,571.4023 |
0.8450 EUR |
0.8200 EUR |
0.8761 EUR |
0.8211 EUR |
| 2022-04-07 |
0.8340 EUR |
73,562.2695 |
0.8157 EUR |
0.8066 EUR |
0.8575 EUR |
0.8479 EUR |
| 2022-04-06 |
0.8793 EUR |
280,671.9372 |
0.9031 EUR |
0.8100 EUR |
0.9980 EUR |
0.8198 EUR |
| 2022-04-05 |
0.9638 EUR |
457,775.0658 |
0.9053 EUR |
0.8867 EUR |
1.0255 EUR |
0.9099 EUR |
| 2022-04-04 |
0.9057 EUR |
131,851.8050 |
0.9500 EUR |
0.8757 EUR |
0.9576 EUR |
0.9064 EUR |
| 2022-04-03 |
0.9739 EUR |
115,742.0558 |
0.9407 EUR |
0.9167 EUR |
1.0602 EUR |
0.9527 EUR |
| 2022-04-02 |
0.9799 EUR |
505,818.8502 |
0.9200 EUR |
0.9093 EUR |
1.0643 EUR |
0.9479 EUR |
| 2022-04-01 |
0.8867 EUR |
84,130.0117 |
0.8780 EUR |
0.8321 EUR |
0.9183 EUR |
0.9042 EUR |
| 2022-03-31 |
0.8905 EUR |
313,246.7594 |
0.8499 EUR |
0.8417 EUR |
0.9898 EUR |
0.8823 EUR |
| 2022-03-30 |
0.8344 EUR |
67,807.2439 |
0.8307 EUR |
0.8107 EUR |
0.8509 EUR |
0.8498 EUR |
| 2022-03-29 |
0.8361 EUR |
150,084.6601 |
0.8321 EUR |
0.7962 EUR |
0.8653 EUR |
0.8237 EUR |
| 2022-03-28 |
0.8606 EUR |
215,295.3399 |
0.8315 EUR |
0.8315 EUR |
0.9121 EUR |
0.8476 EUR |