Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-14 |
0.6978 EUR |
90,320.7590 |
0.7183 EUR |
0.6850 EUR |
0.7233 EUR |
0.7105 EUR |
| 2022-02-13 |
0.7332 EUR |
204,558.8483 |
0.7446 EUR |
0.7065 EUR |
0.7662 EUR |
0.7251 EUR |
| 2022-02-12 |
0.7591 EUR |
626,850.6823 |
0.7922 EUR |
0.7324 EUR |
0.8115 EUR |
0.7531 EUR |
| 2022-02-11 |
0.8798 EUR |
3,871,287.2522 |
0.7362 EUR |
0.7157 EUR |
1.0358 EUR |
0.7925 EUR |
| 2022-02-10 |
0.7420 EUR |
138,963.1290 |
0.7591 EUR |
0.7074 EUR |
0.7706 EUR |
0.7441 EUR |
| 2022-02-09 |
0.7488 EUR |
141,142.1068 |
0.7553 EUR |
0.7310 EUR |
0.7647 EUR |
0.7582 EUR |
| 2022-02-08 |
0.7465 EUR |
218,866.3202 |
0.7795 EUR |
0.7263 EUR |
0.7895 EUR |
0.7461 EUR |
| 2022-02-07 |
0.7679 EUR |
278,816.6985 |
0.7603 EUR |
0.7329 EUR |
0.7840 EUR |
0.7752 EUR |
| 2022-02-06 |
0.7328 EUR |
142,707.5630 |
0.7492 EUR |
0.7200 EUR |
0.7539 EUR |
0.7375 EUR |
| 2022-02-05 |
0.7437 EUR |
119,831.1224 |
0.7334 EUR |
0.7282 EUR |
0.7578 EUR |
0.7440 EUR |
| 2022-02-04 |
0.7104 EUR |
141,563.8548 |
0.6943 EUR |
0.6848 EUR |
0.7330 EUR |
0.7314 EUR |
| 2022-02-03 |
0.6930 EUR |
121,851.6202 |
0.6765 EUR |
0.6757 EUR |
0.7191 EUR |
0.6999 EUR |
| 2022-02-02 |
0.6846 EUR |
50,793.3106 |
0.6882 EUR |
0.6708 EUR |
0.7044 EUR |
0.6792 EUR |
| 2022-02-01 |
0.7006 EUR |
60,925.9269 |
0.6995 EUR |
0.6840 EUR |
0.7192 EUR |
0.6935 EUR |
| 2022-01-31 |
0.6798 EUR |
89,137.5548 |
0.7031 EUR |
0.6577 EUR |
0.7170 EUR |
0.6944 EUR |
| 2022-01-30 |
0.6857 EUR |
66,744.3522 |
0.6977 EUR |
0.6745 EUR |
0.6990 EUR |
0.6858 EUR |
| 2022-01-29 |
0.6999 EUR |
155,682.9251 |
0.6785 EUR |
0.6785 EUR |
0.7295 EUR |
0.6952 EUR |
| 2022-01-28 |
0.6564 EUR |
54,924.0246 |
0.6627 EUR |
0.6407 EUR |
0.6728 EUR |
0.6666 EUR |
| 2022-01-27 |
0.6450 EUR |
197,369.3395 |
0.6461 EUR |
0.6140 EUR |
0.6679 EUR |
0.6508 EUR |
| 2022-01-26 |
0.6528 EUR |
182,992.7515 |
0.6396 EUR |
0.6180 EUR |
0.6803 EUR |
0.6283 EUR |
| 2022-01-25 |
0.6139 EUR |
153,876.0092 |
0.6410 EUR |
0.5898 EUR |
0.6410 EUR |
0.6294 EUR |
| 2022-01-24 |
0.6235 EUR |
423,488.6815 |
0.6702 EUR |
0.5733 EUR |
0.7269 EUR |
0.6221 EUR |
| 2022-01-23 |
0.6541 EUR |
196,379.1257 |
0.6606 EUR |
0.6351 EUR |
0.7033 EUR |
0.6637 EUR |
| 2022-01-22 |
0.6876 EUR |
1,004,844.4592 |
0.6824 EUR |
0.5600 EUR |
0.8700 EUR |
0.6427 EUR |
| 2022-01-21 |
0.7263 EUR |
248,467.5936 |
0.7352 EUR |
0.6712 EUR |
0.7565 EUR |
0.6743 EUR |
| 2022-01-20 |
0.7784 EUR |
64,576.6767 |
0.7620 EUR |
0.7357 EUR |
0.7967 EUR |
0.7357 EUR |
| 2022-01-19 |
0.7707 EUR |
88,423.7482 |
0.7930 EUR |
0.7553 EUR |
0.7933 EUR |
0.7669 EUR |
| 2022-01-18 |
0.7831 EUR |
143,593.7959 |
0.8022 EUR |
0.7651 EUR |
0.8026 EUR |
0.7971 EUR |
| 2022-01-17 |
0.7973 EUR |
257,621.4059 |
0.8206 EUR |
0.7849 EUR |
0.8206 EUR |
0.7954 EUR |
| 2022-01-16 |
0.8423 EUR |
211,155.0575 |
0.8326 EUR |
0.8084 EUR |
0.8782 EUR |
0.8233 EUR |
| 2022-01-15 |
0.8173 EUR |
55,150.5493 |
0.8108 EUR |
0.8069 EUR |
0.8271 EUR |
0.8183 EUR |
| 2022-01-14 |
0.7983 EUR |
81,132.8615 |
0.8108 EUR |
0.7762 EUR |
0.8155 EUR |
0.8126 EUR |
| 2022-01-13 |
0.8358 EUR |
177,378.4030 |
0.8154 EUR |
0.8000 EUR |
0.8892 EUR |
0.8131 EUR |
| 2022-01-12 |
0.8010 EUR |
143,973.7595 |
0.7837 EUR |
0.7736 EUR |
0.8193 EUR |
0.8133 EUR |
| 2022-01-11 |
0.7635 EUR |
149,890.8554 |
0.7679 EUR |
0.7472 EUR |
0.7942 EUR |
0.7775 EUR |
| 2022-01-10 |
0.7602 EUR |
138,166.7170 |
0.7960 EUR |
0.7203 EUR |
0.8142 EUR |
0.7640 EUR |
| 2022-01-09 |
0.7979 EUR |
95,599.4704 |
0.7899 EUR |
0.7815 EUR |
0.8258 EUR |
0.8006 EUR |
| 2022-01-08 |
0.7922 EUR |
123,030.1447 |
0.8029 EUR |
0.7713 EUR |
0.8248 EUR |
0.7939 EUR |
| 2022-01-07 |
0.8098 EUR |
148,240.4288 |
0.8600 EUR |
0.7800 EUR |
0.8626 EUR |
0.8040 EUR |
| 2022-01-06 |
0.8622 EUR |
216,839.4262 |
0.8915 EUR |
0.8357 EUR |
0.9332 EUR |
0.8644 EUR |
| 2022-01-05 |
0.9383 EUR |
192,022.4151 |
0.9437 EUR |
0.8451 EUR |
1.0000 EUR |
0.8759 EUR |
| 2022-01-04 |
0.9657 EUR |
97,517.0370 |
0.9533 EUR |
0.9216 EUR |
1.0011 EUR |
0.9427 EUR |
| 2022-01-03 |
0.9593 EUR |
130,019.8574 |
0.9692 EUR |
0.9258 EUR |
0.9893 EUR |
0.9400 EUR |
| 2022-01-02 |
0.9494 EUR |
205,809.5786 |
0.9158 EUR |
0.9065 EUR |
0.9972 EUR |
0.9496 EUR |
| 2022-01-01 |
0.9104 EUR |
57,330.2306 |
0.8979 EUR |
0.8957 EUR |
0.9264 EUR |
0.9139 EUR |
| 2021-12-31 |
0.9075 EUR |
87,212.6908 |
0.9206 EUR |
0.8724 EUR |
0.9342 EUR |
0.8997 EUR |
| 2021-12-30 |
0.9146 EUR |
145,910.0942 |
0.8843 EUR |
0.8818 EUR |
0.9332 EUR |
0.9219 EUR |
| 2021-12-29 |
0.9240 EUR |
92,437.9381 |
0.9448 EUR |
0.8946 EUR |
0.9484 EUR |
0.9130 EUR |
| 2021-12-28 |
0.9701 EUR |
156,732.5894 |
1.0256 EUR |
0.9259 EUR |
1.0477 EUR |
0.9430 EUR |
| 2021-12-27 |
1.0185 EUR |
97,119.0291 |
1.0102 EUR |
1.0025 EUR |
1.0349 EUR |
1.0285 EUR |