Market [unlinked] / EUR
Identifier on Bitvavo: SLF-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4936 EUR |
210,627.9122 |
0.4997 EUR |
0.4692 EUR |
0.5069 EUR |
0.4880 EUR |
| 2024-12-03 |
0.4828 EUR |
319,372.4309 |
0.4783 EUR |
0.4471 EUR |
0.5023 EUR |
0.4868 EUR |
| 2024-12-02 |
0.4859 EUR |
464,471.6100 |
0.5090 EUR |
0.4582 EUR |
0.5152 EUR |
0.4746 EUR |
| 2024-12-01 |
0.4844 EUR |
270,784.8449 |
0.4825 EUR |
0.4639 EUR |
0.5162 EUR |
0.5138 EUR |
| 2024-11-30 |
0.4886 EUR |
1,000,107.3061 |
0.4293 EUR |
0.4293 EUR |
0.5327 EUR |
0.4803 EUR |
| 2024-11-29 |
0.4219 EUR |
183,060.6624 |
0.4270 EUR |
0.4136 EUR |
0.4393 EUR |
0.4310 EUR |
| 2024-11-28 |
0.4287 EUR |
716,986.4077 |
0.3973 EUR |
0.3968 EUR |
0.4537 EUR |
0.4312 EUR |
| 2024-11-27 |
0.4097 EUR |
533,760.8323 |
0.4096 EUR |
0.4015 EUR |
0.4270 EUR |
0.4020 EUR |
| 2024-11-26 |
0.4477 EUR |
6,010,602.4756 |
0.3964 EUR |
0.3934 EUR |
0.5374 EUR |
0.4149 EUR |
| 2024-11-25 |
0.3744 EUR |
452,010.0989 |
0.3757 EUR |
0.3528 EUR |
0.3969 EUR |
0.3957 EUR |
| 2024-11-24 |
0.3594 EUR |
765,279.3738 |
0.3303 EUR |
0.3200 EUR |
0.3777 EUR |
0.3744 EUR |
| 2024-11-23 |
0.3050 EUR |
156,963.6279 |
0.3085 EUR |
0.3057 EUR |
0.3301 EUR |
0.3268 EUR |
| 2024-11-22 |
0.3083 EUR |
235,764.6604 |
0.3085 EUR |
0.2970 EUR |
0.3187 EUR |
0.3004 EUR |
| 2024-11-21 |
0.2975 EUR |
338,608.4141 |
0.2858 EUR |
0.2786 EUR |
0.3161 EUR |
0.3159 EUR |
| 2024-11-20 |
0.3011 EUR |
799,455.9436 |
0.3055 EUR |
0.2750 EUR |
0.3269 EUR |
0.2803 EUR |
| 2024-11-19 |
0.3101 EUR |
677,011.2823 |
0.3016 EUR |
0.2936 EUR |
0.3245 EUR |
0.3010 EUR |
| 2024-11-18 |
0.2993 EUR |
95,527.3947 |
0.2922 EUR |
0.2907 EUR |
0.3032 EUR |
0.3015 EUR |
| 2024-11-17 |
0.2994 EUR |
139,638.7933 |
0.2904 EUR |
0.2813 EUR |
0.3114 EUR |
0.2935 EUR |
| 2024-11-16 |
0.2870 EUR |
109,067.8335 |
0.2827 EUR |
0.2795 EUR |
0.2970 EUR |
0.2919 EUR |
| 2024-11-15 |
0.2796 EUR |
134,913.0441 |
0.2842 EUR |
0.2720 EUR |
0.2888 EUR |
0.2821 EUR |
| 2024-11-14 |
0.2856 EUR |
220,772.7413 |
0.2845 EUR |
0.2760 EUR |
0.2975 EUR |
0.2823 EUR |
| 2024-11-13 |
0.3059 EUR |
1,542,522.8116 |
0.2835 EUR |
0.2698 EUR |
0.3481 EUR |
0.2830 EUR |
| 2024-11-12 |
0.2911 EUR |
163,453.5646 |
0.3014 EUR |
0.2727 EUR |
0.3103 EUR |
0.2828 EUR |
| 2024-11-11 |
0.3058 EUR |
226,905.9491 |
0.3047 EUR |
0.2988 EUR |
0.3167 EUR |
0.3045 EUR |
| 2024-11-10 |
0.3042 EUR |
160,928.3223 |
0.2963 EUR |
0.2953 EUR |
0.3128 EUR |
0.3104 EUR |
| 2024-11-09 |
0.2940 EUR |
230,143.4964 |
0.2823 EUR |
0.2823 EUR |
0.3030 EUR |
0.2986 EUR |
| 2024-11-08 |
0.2963 EUR |
1,395,274.2510 |
0.2775 EUR |
0.2767 EUR |
0.3152 EUR |
0.2806 EUR |
| 2024-11-07 |
0.2703 EUR |
424,945.1291 |
0.2650 EUR |
0.2603 EUR |
0.2783 EUR |
0.2773 EUR |
| 2024-11-06 |
0.2881 EUR |
1,737,649.8974 |
0.2439 EUR |
0.2439 EUR |
0.3238 EUR |
0.2640 EUR |
| 2024-11-05 |
0.2360 EUR |
37,640.6974 |
0.2290 EUR |
0.2281 EUR |
0.2414 EUR |
0.2369 EUR |
| 2024-11-04 |
0.2316 EUR |
52,876.3088 |
0.2352 EUR |
0.2221 EUR |
0.2388 EUR |
0.2272 EUR |
| 2024-11-03 |
0.2359 EUR |
161,067.7975 |
0.2455 EUR |
0.2259 EUR |
0.2464 EUR |
0.2342 EUR |
| 2024-11-02 |
0.2509 EUR |
88,877.6254 |
0.2575 EUR |
0.2427 EUR |
0.2576 EUR |
0.2452 EUR |
| 2024-11-01 |
0.2589 EUR |
41,596.6398 |
0.2566 EUR |
0.2543 EUR |
0.2623 EUR |
0.2559 EUR |
| 2024-10-31 |
0.2643 EUR |
36,098.2591 |
0.2702 EUR |
0.2550 EUR |
0.2707 EUR |
0.2582 EUR |
| 2024-10-30 |
0.2776 EUR |
112,931.8058 |
0.2759 EUR |
0.2729 EUR |
0.2839 EUR |
0.2744 EUR |
| 2024-10-29 |
0.2824 EUR |
293,254.5599 |
0.2651 EUR |
0.2651 EUR |
0.3014 EUR |
0.2748 EUR |
| 2024-10-28 |
0.2638 EUR |
116,203.0264 |
0.2649 EUR |
0.2605 EUR |
0.2707 EUR |
0.2654 EUR |
| 2024-10-27 |
0.2694 EUR |
126,684.0318 |
0.2719 EUR |
0.2625 EUR |
0.2769 EUR |
0.2684 EUR |
| 2024-10-26 |
0.2711 EUR |
108,868.9531 |
0.2564 EUR |
0.2564 EUR |
0.2855 EUR |
0.2684 EUR |
| 2024-10-25 |
0.2748 EUR |
101,081.9723 |
0.2784 EUR |
0.2648 EUR |
0.2844 EUR |
0.2705 EUR |
| 2024-10-24 |
0.2786 EUR |
147,097.9636 |
0.2787 EUR |
0.2741 EUR |
0.2873 EUR |
0.2790 EUR |
| 2024-10-23 |
0.3020 EUR |
744,439.8901 |
0.2943 EUR |
0.2736 EUR |
0.3272 EUR |
0.2810 EUR |
| 2024-10-22 |
0.2977 EUR |
162,521.4284 |
0.3033 EUR |
0.2891 EUR |
0.3034 EUR |
0.2978 EUR |
| 2024-10-21 |
0.3014 EUR |
103,332.3440 |
0.3074 EUR |
0.2971 EUR |
0.3077 EUR |
0.3013 EUR |
| 2024-10-20 |
0.3048 EUR |
130,584.7865 |
0.3054 EUR |
0.2975 EUR |
0.3100 EUR |
0.3026 EUR |
| 2024-10-19 |
0.3015 EUR |
72,300.7734 |
0.3036 EUR |
0.2969 EUR |
0.3055 EUR |
0.3021 EUR |
| 2024-10-18 |
0.3088 EUR |
313,763.9480 |
0.3009 EUR |
0.2988 EUR |
0.3214 EUR |
0.3012 EUR |
| 2024-10-17 |
0.3074 EUR |
163,489.0007 |
0.3246 EUR |
0.2967 EUR |
0.3246 EUR |
0.3033 EUR |
| 2024-10-16 |
0.3317 EUR |
32,276.3101 |
0.3323 EUR |
0.3225 EUR |
0.3359 EUR |
0.3252 EUR |