Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.2829 EUR |
32,185.6222 |
0.2794 EUR |
0.2771 EUR |
0.2869 EUR |
0.2833 EUR |
| 2025-03-17 |
0.2770 EUR |
2,973.2678 |
0.2768 EUR |
0.2760 EUR |
0.2803 EUR |
0.2803 EUR |
| 2025-03-16 |
0.2754 EUR |
10,651.8547 |
0.2765 EUR |
0.2736 EUR |
0.2787 EUR |
0.2746 EUR |
| 2025-03-15 |
0.2756 EUR |
5,135.5512 |
0.2746 EUR |
0.2743 EUR |
0.2787 EUR |
0.2787 EUR |
| 2025-03-14 |
0.2724 EUR |
56,108.3022 |
0.2676 EUR |
0.2676 EUR |
0.2770 EUR |
0.2753 EUR |
| 2025-03-13 |
0.2681 EUR |
22,223.0643 |
0.2682 EUR |
0.2629 EUR |
0.2730 EUR |
0.2653 EUR |
| 2025-03-12 |
0.2669 EUR |
26,426.7212 |
0.2635 EUR |
0.2592 EUR |
0.2704 EUR |
0.2694 EUR |
| 2025-03-11 |
0.2646 EUR |
21,150.6218 |
0.2705 EUR |
0.2450 EUR |
0.2707 EUR |
0.2612 EUR |
| 2025-03-10 |
0.2718 EUR |
12,932.9763 |
0.2700 EUR |
0.2638 EUR |
0.2822 EUR |
0.2742 EUR |
| 2025-03-09 |
0.2813 EUR |
43,514.1199 |
0.2733 EUR |
0.2700 EUR |
0.2899 EUR |
0.2750 EUR |
| 2025-03-08 |
0.2930 EUR |
55,089.3970 |
0.2850 EUR |
0.2845 EUR |
0.2970 EUR |
0.2933 EUR |
| 2025-03-07 |
0.2941 EUR |
6,516.0297 |
0.2904 EUR |
0.2882 EUR |
0.2981 EUR |
0.2913 EUR |
| 2025-03-06 |
0.2974 EUR |
7,829.2471 |
0.2975 EUR |
0.2941 EUR |
0.3035 EUR |
0.2941 EUR |
| 2025-03-05 |
0.2972 EUR |
27,148.5832 |
0.2921 EUR |
0.2890 EUR |
0.2989 EUR |
0.2947 EUR |
| 2025-03-04 |
0.3006 EUR |
69,141.1224 |
0.3159 EUR |
0.2884 EUR |
0.3162 EUR |
0.3018 EUR |
| 2025-03-03 |
0.3498 EUR |
3,330.5018 |
0.3414 EUR |
0.3410 EUR |
0.3471 EUR |
0.3423 EUR |
| 2025-03-02 |
0.3395 EUR |
5,305.7648 |
0.3318 EUR |
0.3311 EUR |
0.3509 EUR |
0.3365 EUR |
| 2025-03-01 |
0.3285 EUR |
11,715.9397 |
0.3240 EUR |
0.3240 EUR |
0.3375 EUR |
0.3346 EUR |
| 2025-02-28 |
0.3296 EUR |
34,452.1627 |
0.3152 EUR |
0.3100 EUR |
0.3383 EUR |
0.3348 EUR |
| 2025-02-27 |
0.3340 EUR |
7,681.8654 |
0.3383 EUR |
0.3284 EUR |
0.3384 EUR |
0.3362 EUR |
| 2025-02-26 |
0.3284 EUR |
2,892.1478 |
0.3254 EUR |
0.3249 EUR |
0.3335 EUR |
0.3295 EUR |
| 2025-02-25 |
0.3227 EUR |
16,689.2441 |
0.3259 EUR |
0.3100 EUR |
0.3322 EUR |
0.3305 EUR |
| 2025-02-24 |
0.3385 EUR |
13,807.2533 |
0.3495 EUR |
0.3314 EUR |
0.3565 EUR |
0.3439 EUR |
| 2025-02-23 |
0.3591 EUR |
6,228.6397 |
0.3626 EUR |
0.3531 EUR |
0.3626 EUR |
0.3544 EUR |
| 2025-02-22 |
0.3569 EUR |
4,350.7771 |
0.3446 EUR |
0.3446 EUR |
0.3608 EUR |
0.3584 EUR |
| 2025-02-21 |
0.3554 EUR |
17,498.6330 |
0.3535 EUR |
0.3407 EUR |
0.3660 EUR |
0.3457 EUR |
| 2025-02-20 |
0.3499 EUR |
7,894.3199 |
0.3440 EUR |
0.3440 EUR |
0.3570 EUR |
0.3492 EUR |
| 2025-02-19 |
0.3448 EUR |
15,364.0709 |
0.3463 EUR |
0.3391 EUR |
0.3508 EUR |
0.3488 EUR |
| 2025-02-18 |
0.3561 EUR |
68,115.8407 |
0.3542 EUR |
0.3314 EUR |
0.3743 EUR |
0.3392 EUR |
| 2025-02-17 |
0.3610 EUR |
33,383.7890 |
0.3478 EUR |
0.3478 EUR |
0.3715 EUR |
0.3539 EUR |
| 2025-02-16 |
0.3516 EUR |
28,200.0480 |
0.3454 EUR |
0.3409 EUR |
0.3600 EUR |
0.3500 EUR |
| 2025-02-15 |
0.3657 EUR |
8,246.3950 |
0.3680 EUR |
0.3504 EUR |
0.3680 EUR |
0.3504 EUR |
| 2025-02-14 |
0.3606 EUR |
33,945.7398 |
0.3615 EUR |
0.3553 EUR |
0.3671 EUR |
0.3649 EUR |
| 2025-02-13 |
0.3537 EUR |
5,441.4462 |
0.3529 EUR |
0.3476 EUR |
0.3529 EUR |
0.3513 EUR |
| 2025-02-12 |
0.3434 EUR |
43,336.0236 |
0.3437 EUR |
0.3398 EUR |
0.3600 EUR |
0.3585 EUR |
| 2025-02-11 |
0.3577 EUR |
50,255.1185 |
0.3539 EUR |
0.3417 EUR |
0.3672 EUR |
0.3467 EUR |
| 2025-02-10 |
0.3576 EUR |
72,764.2879 |
0.3529 EUR |
0.3481 EUR |
0.3655 EUR |
0.3482 EUR |
| 2025-02-09 |
0.3498 EUR |
26,587.6622 |
0.3429 EUR |
0.3425 EUR |
0.3534 EUR |
0.3436 EUR |
| 2025-02-08 |
0.3325 EUR |
22,762.5343 |
0.3278 EUR |
0.3233 EUR |
0.3447 EUR |
0.3396 EUR |
| 2025-02-07 |
0.3300 EUR |
17,173.8350 |
0.3259 EUR |
0.3201 EUR |
0.3418 EUR |
0.3202 EUR |
| 2025-02-06 |
0.3355 EUR |
17,768.7676 |
0.3432 EUR |
0.3242 EUR |
0.3470 EUR |
0.3278 EUR |
| 2025-02-05 |
0.3445 EUR |
25,016.3206 |
0.3520 EUR |
0.3390 EUR |
0.3522 EUR |
0.3469 EUR |
| 2025-02-04 |
0.3451 EUR |
35,387.6318 |
0.3375 EUR |
0.3341 EUR |
0.3563 EUR |
0.3493 EUR |
| 2025-02-03 |
0.3277 EUR |
111,269.9583 |
0.3591 EUR |
0.3038 EUR |
0.3615 EUR |
0.3316 EUR |
| 2025-02-02 |
0.3820 EUR |
20,024.9822 |
0.3924 EUR |
0.3540 EUR |
0.3929 EUR |
0.3540 EUR |
| 2025-02-01 |
0.4102 EUR |
35,315.5145 |
0.4123 EUR |
0.3991 EUR |
0.4179 EUR |
0.3991 EUR |
| 2025-01-31 |
0.4104 EUR |
20,804.0136 |
0.4061 EUR |
0.4045 EUR |
0.4237 EUR |
0.4171 EUR |
| 2025-01-30 |
0.4120 EUR |
36,546.7440 |
0.3930 EUR |
0.3930 EUR |
0.4173 EUR |
0.4151 EUR |
| 2025-01-29 |
0.4063 EUR |
90,359.6166 |
0.3938 EUR |
0.3839 EUR |
0.4263 EUR |
0.4041 EUR |
| 2025-01-28 |
0.4070 EUR |
16,672.1999 |
0.4064 EUR |
0.3933 EUR |
0.4209 EUR |
0.3948 EUR |