Market [unlinked] / EUR
Identifier on Bitvavo: SLF-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.2327 EUR |
44,446.2700 |
0.2298 EUR |
0.2246 EUR |
0.2365 EUR |
0.2246 EUR |
| 2025-01-23 |
0.2392 EUR |
237,777.9511 |
0.2285 EUR |
0.2251 EUR |
0.2516 EUR |
0.2376 EUR |
| 2025-01-22 |
0.2363 EUR |
53,886.5447 |
0.2374 EUR |
0.2281 EUR |
0.2398 EUR |
0.2338 EUR |
| 2025-01-21 |
0.2282 EUR |
180,106.9406 |
0.2238 EUR |
0.2151 EUR |
0.2422 EUR |
0.2377 EUR |
| 2025-01-20 |
0.2476 EUR |
55,464.0332 |
0.2366 EUR |
0.2294 EUR |
0.2495 EUR |
0.2342 EUR |
| 2025-01-19 |
0.2508 EUR |
658,115.6506 |
0.2661 EUR |
0.2368 EUR |
0.2683 EUR |
0.2371 EUR |
| 2025-01-18 |
0.2676 EUR |
602,138.1744 |
0.2774 EUR |
0.2582 EUR |
0.2803 EUR |
0.2592 EUR |
| 2025-01-17 |
0.2708 EUR |
72,349.2970 |
0.2736 EUR |
0.2653 EUR |
0.2770 EUR |
0.2751 EUR |
| 2025-01-16 |
0.2680 EUR |
32,498.4537 |
0.2683 EUR |
0.2569 EUR |
0.2711 EUR |
0.2695 EUR |
| 2025-01-15 |
0.2604 EUR |
78,107.5164 |
0.2602 EUR |
0.2490 EUR |
0.2729 EUR |
0.2721 EUR |
| 2025-01-14 |
0.2593 EUR |
48,954.7107 |
0.2518 EUR |
0.2518 EUR |
0.2659 EUR |
0.2589 EUR |
| 2025-01-13 |
0.2465 EUR |
189,792.9624 |
0.2669 EUR |
0.2365 EUR |
0.2669 EUR |
0.2451 EUR |
| 2025-01-12 |
0.2691 EUR |
416,863.6277 |
0.2650 EUR |
0.2586 EUR |
0.2768 EUR |
0.2586 EUR |
| 2025-01-11 |
0.2643 EUR |
61,469.5748 |
0.2644 EUR |
0.2606 EUR |
0.2702 EUR |
0.2692 EUR |
| 2025-01-10 |
0.2705 EUR |
102,068.9867 |
0.2667 EUR |
0.2584 EUR |
0.2779 EUR |
0.2655 EUR |
| 2025-01-09 |
0.2753 EUR |
23,404.3750 |
0.2765 EUR |
0.2581 EUR |
0.2807 EUR |
0.2620 EUR |
| 2025-01-08 |
0.2869 EUR |
87,455.4239 |
0.2987 EUR |
0.2672 EUR |
0.3000 EUR |
0.2734 EUR |
| 2025-01-07 |
0.3188 EUR |
57,327.9365 |
0.3318 EUR |
0.2970 EUR |
0.3331 EUR |
0.2984 EUR |
| 2025-01-06 |
0.3383 EUR |
163,597.2251 |
0.3340 EUR |
0.3315 EUR |
0.3444 EUR |
0.3328 EUR |
| 2025-01-05 |
0.3438 EUR |
225,595.9670 |
0.3418 EUR |
0.3338 EUR |
0.3531 EUR |
0.3396 EUR |
| 2025-01-04 |
0.3364 EUR |
88,351.7558 |
0.3293 EUR |
0.3264 EUR |
0.3437 EUR |
0.3380 EUR |
| 2025-01-03 |
0.3275 EUR |
104,787.1894 |
0.3219 EUR |
0.3204 EUR |
0.3347 EUR |
0.3283 EUR |
| 2025-01-02 |
0.3287 EUR |
177,720.0722 |
0.3296 EUR |
0.3204 EUR |
0.3355 EUR |
0.3215 EUR |
| 2025-01-01 |
0.3215 EUR |
193,824.0632 |
0.3119 EUR |
0.3096 EUR |
0.3328 EUR |
0.3328 EUR |
| 2024-12-31 |
0.3198 EUR |
296,070.3134 |
0.3083 EUR |
0.3022 EUR |
0.3332 EUR |
0.3067 EUR |
| 2024-12-30 |
0.3137 EUR |
477,076.2756 |
0.3218 EUR |
0.3024 EUR |
0.3288 EUR |
0.3090 EUR |
| 2024-12-29 |
0.3513 EUR |
2,396,827.7338 |
0.3101 EUR |
0.3101 EUR |
0.3823 EUR |
0.3282 EUR |
| 2024-12-28 |
0.3097 EUR |
78,213.4341 |
0.3065 EUR |
0.3003 EUR |
0.3154 EUR |
0.3114 EUR |
| 2024-12-27 |
0.3109 EUR |
807,454.1878 |
0.2979 EUR |
0.2948 EUR |
0.3344 EUR |
0.3096 EUR |
| 2024-12-26 |
0.3210 EUR |
330,799.5274 |
0.3140 EUR |
0.2929 EUR |
0.3388 EUR |
0.2985 EUR |
| 2024-12-25 |
0.3118 EUR |
63,450.5098 |
0.3180 EUR |
0.3052 EUR |
0.3197 EUR |
0.3052 EUR |
| 2024-12-24 |
0.3145 EUR |
232,414.0681 |
0.3143 EUR |
0.3046 EUR |
0.3208 EUR |
0.3172 EUR |
| 2024-12-23 |
0.3037 EUR |
109,471.7330 |
0.3013 EUR |
0.2973 EUR |
0.3114 EUR |
0.2973 EUR |
| 2024-12-22 |
0.3005 EUR |
111,907.0643 |
0.2998 EUR |
0.2906 EUR |
0.3082 EUR |
0.2951 EUR |
| 2024-12-21 |
0.3123 EUR |
130,653.1097 |
0.3079 EUR |
0.2920 EUR |
0.3299 EUR |
0.2932 EUR |
| 2024-12-20 |
0.2941 EUR |
335,081.5846 |
0.3029 EUR |
0.2713 EUR |
0.3198 EUR |
0.3057 EUR |
| 2024-12-19 |
0.3207 EUR |
319,833.3594 |
0.3385 EUR |
0.2936 EUR |
0.3552 EUR |
0.3049 EUR |
| 2024-12-18 |
0.3530 EUR |
1,014,633.4910 |
0.3411 EUR |
0.3342 EUR |
0.3759 EUR |
0.3418 EUR |
| 2024-12-17 |
0.3595 EUR |
1,519,431.3251 |
0.3819 EUR |
0.3386 EUR |
0.3856 EUR |
0.3393 EUR |
| 2024-12-16 |
0.4193 EUR |
2,021,451.5802 |
0.4449 EUR |
0.3851 EUR |
0.4500 EUR |
0.3974 EUR |
| 2024-12-15 |
0.5243 EUR |
2,669,921.1274 |
0.5010 EUR |
0.4347 EUR |
0.6522 EUR |
0.4353 EUR |
| 2024-12-14 |
0.4935 EUR |
214,772.6833 |
0.4907 EUR |
0.4702 EUR |
0.5149 EUR |
0.4899 EUR |
| 2024-12-13 |
0.4905 EUR |
255,399.8392 |
0.4577 EUR |
0.4569 EUR |
0.5118 EUR |
0.4770 EUR |
| 2024-12-12 |
0.4611 EUR |
74,449.5157 |
0.4619 EUR |
0.4500 EUR |
0.4714 EUR |
0.4614 EUR |
| 2024-12-11 |
0.4401 EUR |
144,783.5428 |
0.4254 EUR |
0.4138 EUR |
0.4667 EUR |
0.4666 EUR |
| 2024-12-10 |
0.4199 EUR |
138,950.2873 |
0.4008 EUR |
0.3807 EUR |
0.4557 EUR |
0.4557 EUR |
| 2024-12-09 |
0.4614 EUR |
107,504.2031 |
0.4873 EUR |
0.3531 EUR |
0.4945 EUR |
0.4003 EUR |
| 2024-12-08 |
0.5091 EUR |
536,303.6188 |
0.4841 EUR |
0.4736 EUR |
0.5375 EUR |
0.4910 EUR |
| 2024-12-07 |
0.4899 EUR |
31,696.7845 |
0.4907 EUR |
0.4766 EUR |
0.5016 EUR |
0.4836 EUR |
| 2024-12-06 |
0.4869 EUR |
74,227.9023 |
0.4755 EUR |
0.4681 EUR |
0.5018 EUR |
0.4953 EUR |