Identifier on Bitstamp: perpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.6620 EUR |
15,676.7446 PERP |
0.6620 EUR |
0.6480 EUR |
0.6770 EUR |
0.6580 EUR |
| 2025-01-21 |
0.6350 EUR |
8,126.0278 PERP |
0.6140 EUR |
0.6050 EUR |
0.6630 EUR |
0.6590 EUR |
| 2025-01-20 |
0.6560 EUR |
8,038.3269 PERP |
0.6340 EUR |
0.6120 EUR |
0.6890 EUR |
0.6320 EUR |
| 2025-01-19 |
0.6840 EUR |
16,995.3712 PERP |
0.7210 EUR |
0.6440 EUR |
0.7290 EUR |
0.6550 EUR |
| 2025-01-18 |
0.7240 EUR |
6,424.4589 PERP |
0.7710 EUR |
0.7010 EUR |
0.7710 EUR |
0.7270 EUR |
| 2025-01-17 |
0.7580 EUR |
3,120.6577 PERP |
0.7260 EUR |
0.7260 EUR |
0.7730 EUR |
0.7730 EUR |
| 2025-01-16 |
0.7040 EUR |
4,371.9238 PERP |
0.7010 EUR |
0.6940 EUR |
0.7150 EUR |
0.7080 EUR |
| 2025-01-15 |
0.6850 EUR |
4,431.4877 PERP |
0.6800 EUR |
0.6630 EUR |
0.7210 EUR |
0.7090 EUR |
| 2025-01-14 |
0.6560 EUR |
11,298.5777 PERP |
0.6450 EUR |
0.6430 EUR |
0.6740 EUR |
0.6730 EUR |
| 2025-01-13 |
0.6350 EUR |
8,819.8328 PERP |
0.6190 EUR |
0.6180 EUR |
0.6440 EUR |
0.6440 EUR |
| 2025-01-12 |
0.6940 EUR |
16.8033 PERP |
0.6940 EUR |
0.6940 EUR |
0.6940 EUR |
0.6940 EUR |
| 2025-01-11 |
0.6860 EUR |
6,301.2157 PERP |
0.6870 EUR |
0.6840 EUR |
0.7100 EUR |
0.7100 EUR |
| 2025-01-10 |
0.6760 EUR |
7,495.1684 PERP |
0.6730 EUR |
0.6710 EUR |
0.6990 EUR |
0.6890 EUR |
| 2025-01-09 |
0.6750 EUR |
19,260.4394 PERP |
0.6860 EUR |
0.6580 EUR |
0.6980 EUR |
0.6750 EUR |
| 2025-01-08 |
0.6930 EUR |
51,716.4983 PERP |
0.7050 EUR |
0.6610 EUR |
0.7050 EUR |
0.6870 EUR |
| 2025-01-07 |
0.7710 EUR |
1,951.3925 PERP |
0.8120 EUR |
0.7170 EUR |
0.8120 EUR |
0.7240 EUR |
| 2025-01-06 |
0.8050 EUR |
4,253.4798 PERP |
0.8040 EUR |
0.7950 EUR |
0.8210 EUR |
0.8120 EUR |
| 2025-01-05 |
0.8050 EUR |
10,333.5756 PERP |
0.8120 EUR |
0.7950 EUR |
0.8120 EUR |
0.8080 EUR |
| 2025-01-04 |
0.8050 EUR |
7,506.1365 PERP |
0.8120 EUR |
0.7970 EUR |
0.8120 EUR |
0.8030 EUR |
| 2025-01-03 |
0.8080 EUR |
134.2606 PERP |
0.8090 EUR |
0.8080 EUR |
0.8090 EUR |
0.8080 EUR |
| 2025-01-02 |
0.7970 EUR |
1,532.8215 PERP |
0.7740 EUR |
0.7680 EUR |
0.8120 EUR |
0.8050 EUR |
| 2025-01-01 |
0.7490 EUR |
66.7562 PERP |
0.7500 EUR |
0.7450 EUR |
0.7500 EUR |
0.7450 EUR |
| 2024-12-31 |
0.7470 EUR |
6,039.2685 PERP |
0.7470 EUR |
0.7430 EUR |
0.7640 EUR |
0.7460 EUR |
| 2024-12-30 |
0.7730 EUR |
4,562.2189 PERP |
0.7850 EUR |
0.7370 EUR |
0.7900 EUR |
0.7780 EUR |
| 2024-12-29 |
0.7800 EUR |
712.2792 PERP |
0.7800 EUR |
0.7800 EUR |
0.7800 EUR |
0.7800 EUR |
| 2024-12-28 |
0.8010 EUR |
103.2110 PERP |
0.8010 EUR |
0.8010 EUR |
0.8010 EUR |
0.8010 EUR |
| 2024-12-27 |
0.7820 EUR |
8,725.0711 PERP |
0.7720 EUR |
0.7490 EUR |
0.7940 EUR |
0.7650 EUR |
| 2024-12-26 |
0.7700 EUR |
4,848.4403 PERP |
0.8100 EUR |
0.7400 EUR |
0.8100 EUR |
0.7490 EUR |
| 2024-12-25 |
0.8260 EUR |
1,495.8618 PERP |
0.8400 EUR |
0.8070 EUR |
0.8410 EUR |
0.8120 EUR |
| 2024-12-24 |
0.8280 EUR |
2,152.7797 PERP |
0.7940 EUR |
0.7940 EUR |
0.8620 EUR |
0.8410 EUR |
| 2024-12-23 |
0.7410 EUR |
100.0000 PERP |
0.0000 EUR |
0.7410 EUR |
0.7410 EUR |
0.7410 EUR |
| 2024-12-22 |
0.7680 EUR |
541.3010 PERP |
0.7510 EUR |
0.7410 EUR |
0.7820 EUR |
0.7410 EUR |
| 2024-12-21 |
0.8190 EUR |
6,211.1697 PERP |
0.8030 EUR |
0.7570 EUR |
0.8420 EUR |
0.7580 EUR |
| 2024-12-20 |
0.7800 EUR |
9,342.0844 PERP |
0.7790 EUR |
0.7000 EUR |
0.8060 EUR |
0.8060 EUR |
| 2024-12-19 |
0.7850 EUR |
11,980.2525 PERP |
0.8580 EUR |
0.7460 EUR |
0.8580 EUR |
0.7720 EUR |
| 2024-12-18 |
0.9110 EUR |
21,673.4974 PERP |
0.9300 EUR |
0.8410 EUR |
0.9400 EUR |
0.8460 EUR |
| 2024-12-17 |
0.9580 EUR |
6,313.4350 PERP |
0.9780 EUR |
0.9330 EUR |
0.9790 EUR |
0.9560 EUR |
| 2024-12-16 |
0.9770 EUR |
6,440.8277 PERP |
1.0250 EUR |
0.9360 EUR |
1.0450 EUR |
0.9930 EUR |
| 2024-12-15 |
0.9860 EUR |
2,939.0762 PERP |
0.9790 EUR |
0.9480 EUR |
1.0050 EUR |
0.9640 EUR |
| 2024-12-14 |
0.9820 EUR |
10,710.7786 PERP |
1.0250 EUR |
0.9380 EUR |
1.0280 EUR |
0.9830 EUR |
| 2024-12-13 |
1.0200 EUR |
9,554.0080 PERP |
1.0370 EUR |
0.9950 EUR |
1.0430 EUR |
1.0180 EUR |
| 2024-12-12 |
1.0460 EUR |
4,371.0352 PERP |
1.0250 EUR |
1.0150 EUR |
1.0690 EUR |
1.0440 EUR |
| 2024-12-11 |
0.9510 EUR |
12,767.1079 PERP |
0.8830 EUR |
0.8830 EUR |
1.0250 EUR |
1.0250 EUR |
| 2024-12-10 |
0.9200 EUR |
9,331.9121 PERP |
0.9360 EUR |
0.8450 EUR |
0.9700 EUR |
0.9130 EUR |
| 2024-12-09 |
1.0940 EUR |
24,113.7189 PERP |
1.2150 EUR |
0.9070 EUR |
1.2170 EUR |
0.9650 EUR |
| 2024-12-08 |
1.1690 EUR |
20,877.0516 PERP |
1.1540 EUR |
1.1150 EUR |
1.2320 EUR |
1.1820 EUR |
| 2024-12-07 |
1.1780 EUR |
29,251.0356 PERP |
1.1650 EUR |
1.1520 EUR |
1.1900 EUR |
1.1620 EUR |
| 2024-12-06 |
1.1580 EUR |
34,789.1236 PERP |
1.0380 EUR |
1.0330 EUR |
1.2320 EUR |
1.1670 EUR |
| 2024-12-05 |
1.0670 EUR |
38,702.2946 PERP |
1.0400 EUR |
1.0040 EUR |
1.1100 EUR |
1.0530 EUR |
| 2024-12-04 |
1.0380 EUR |
58,056.5048 PERP |
1.0220 EUR |
1.0010 EUR |
1.0790 EUR |
1.0370 EUR |