Market [unlinked] / EUR
Identifier on Bitvavo: PUNDIX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-27 |
0.4062 EUR |
50,208.0016 |
0.4230 EUR |
0.3935 EUR |
0.4230 EUR |
0.4130 EUR |
| 2025-01-26 |
0.4266 EUR |
42,081.7222 |
0.4243 EUR |
0.4207 EUR |
0.4339 EUR |
0.4314 EUR |
| 2025-01-25 |
0.4231 EUR |
78,615.9120 |
0.4016 EUR |
0.4016 EUR |
0.4340 EUR |
0.4308 EUR |
| 2025-01-24 |
0.4145 EUR |
33,238.0382 |
0.4040 EUR |
0.4016 EUR |
0.4214 EUR |
0.4080 EUR |
| 2025-01-23 |
0.4176 EUR |
216,540.4322 |
0.4239 EUR |
0.4061 EUR |
0.4315 EUR |
0.4138 EUR |
| 2025-01-22 |
0.4278 EUR |
29,855.1561 |
0.4368 EUR |
0.4198 EUR |
0.4368 EUR |
0.4216 EUR |
| 2025-01-21 |
0.4310 EUR |
41,384.0891 |
0.4192 EUR |
0.4178 EUR |
0.4412 EUR |
0.4333 EUR |
| 2025-01-20 |
0.4282 EUR |
140,980.1122 |
0.4232 EUR |
0.4079 EUR |
0.4542 EUR |
0.4257 EUR |
| 2025-01-19 |
0.4480 EUR |
91,803.8696 |
0.4636 EUR |
0.4244 EUR |
0.4661 EUR |
0.4276 EUR |
| 2025-01-18 |
0.4798 EUR |
29,949.6680 |
0.4912 EUR |
0.4513 EUR |
0.4939 EUR |
0.4542 EUR |
| 2025-01-17 |
0.4893 EUR |
42,463.4081 |
0.4845 EUR |
0.4813 EUR |
0.4953 EUR |
0.4943 EUR |
| 2025-01-16 |
0.4855 EUR |
48,009.0089 |
0.4935 EUR |
0.4686 EUR |
0.4935 EUR |
0.4841 EUR |
| 2025-01-15 |
0.4827 EUR |
25,970.5819 |
0.4864 EUR |
0.4687 EUR |
0.4919 EUR |
0.4901 EUR |
| 2025-01-14 |
0.4810 EUR |
30,451.6514 |
0.4901 EUR |
0.4680 EUR |
0.4983 EUR |
0.4897 EUR |
| 2025-01-13 |
0.4747 EUR |
135,870.1745 |
0.5154 EUR |
0.4487 EUR |
0.5478 EUR |
0.4822 EUR |
| 2025-01-12 |
0.5146 EUR |
121,905.6827 |
0.5250 EUR |
0.5003 EUR |
0.5250 EUR |
0.5003 EUR |
| 2025-01-11 |
0.5249 EUR |
290,692.4983 |
0.5020 EUR |
0.4901 EUR |
0.5438 EUR |
0.5258 EUR |
| 2025-01-10 |
0.5045 EUR |
268,516.8136 |
0.5300 EUR |
0.4793 EUR |
0.5400 EUR |
0.4999 EUR |
| 2025-01-09 |
0.5055 EUR |
356,073.8471 |
0.4692 EUR |
0.4692 EUR |
0.5350 EUR |
0.5024 EUR |
| 2025-01-08 |
0.4764 EUR |
385,537.0363 |
0.4525 EUR |
0.4379 EUR |
0.5130 EUR |
0.4757 EUR |
| 2025-01-07 |
0.4844 EUR |
137,433.3724 |
0.4983 EUR |
0.4510 EUR |
0.5200 EUR |
0.4531 EUR |