Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3677 EUR |
16,484.9853 1INCH |
0.3628 EUR |
0.3559 EUR |
0.3628 EUR |
0.3580 EUR |
| 2024-12-22 |
0.3679 EUR |
257,813.3980 1INCH |
0.3648 EUR |
0.3537 EUR |
0.3780 EUR |
0.3608 EUR |
| 2024-12-21 |
0.3795 EUR |
244,537.7492 1INCH |
0.3831 EUR |
0.3593 EUR |
0.4041 EUR |
0.3621 EUR |
| 2024-12-20 |
0.3432 EUR |
998,415.2667 1INCH |
0.3705 EUR |
0.3226 EUR |
0.3856 EUR |
0.3824 EUR |
| 2024-12-19 |
0.3781 EUR |
823,506.4302 1INCH |
0.4078 EUR |
0.3571 EUR |
0.4126 EUR |
0.3739 EUR |
| 2024-12-18 |
0.4284 EUR |
501,127.1025 1INCH |
0.4481 EUR |
0.3985 EUR |
0.4486 EUR |
0.4093 EUR |
| 2024-12-17 |
0.4586 EUR |
268,045.2122 1INCH |
0.4659 EUR |
0.4410 EUR |
0.4674 EUR |
0.4552 EUR |
| 2024-12-16 |
0.4706 EUR |
733,358.4475 1INCH |
0.4736 EUR |
0.4551 EUR |
0.4826 EUR |
0.4676 EUR |
| 2024-12-15 |
0.4535 EUR |
223,850.4814 1INCH |
0.4544 EUR |
0.4410 EUR |
0.4700 EUR |
0.4617 EUR |
| 2024-12-14 |
0.4554 EUR |
479,789.6568 1INCH |
0.4845 EUR |
0.4442 EUR |
0.4922 EUR |
0.4549 EUR |
| 2024-12-13 |
0.4820 EUR |
593,541.8930 1INCH |
0.4924 EUR |
0.4685 EUR |
0.5006 EUR |
0.4792 EUR |
| 2024-12-12 |
0.4833 EUR |
1,065,145.1331 1INCH |
0.4668 EUR |
0.4617 EUR |
0.5036 EUR |
0.4863 EUR |
| 2024-12-11 |
0.4408 EUR |
857,477.0407 1INCH |
0.4108 EUR |
0.3948 EUR |
0.4653 EUR |
0.4643 EUR |
| 2024-12-10 |
0.4194 EUR |
1,185,765.3225 1INCH |
0.4486 EUR |
0.3800 EUR |
0.4527 EUR |
0.4126 EUR |
| 2024-12-09 |
0.5464 EUR |
1,446,059.6438 1INCH |
0.5912 EUR |
0.4900 EUR |
0.5913 EUR |
0.4900 EUR |
| 2024-12-08 |
0.5397 EUR |
1,743,014.1321 1INCH |
0.5049 EUR |
0.4896 EUR |
0.5877 EUR |
0.5808 EUR |
| 2024-12-07 |
0.5205 EUR |
394,234.2971 1INCH |
0.5166 EUR |
0.4969 EUR |
0.5455 EUR |
0.5078 EUR |
| 2024-12-06 |
0.5134 EUR |
731,760.1259 1INCH |
0.4800 EUR |
0.4779 EUR |
0.5420 EUR |
0.5207 EUR |
| 2024-12-05 |
0.4913 EUR |
600,269.5246 1INCH |
0.4972 EUR |
0.4678 EUR |
0.5052 EUR |
0.4910 EUR |
| 2024-12-04 |
0.5042 EUR |
986,247.4254 1INCH |
0.4862 EUR |
0.4754 EUR |
0.5239 EUR |
0.4888 EUR |
| 2024-12-03 |
0.4674 EUR |
1,592,561.2126 1INCH |
0.4663 EUR |
0.4300 EUR |
0.4921 EUR |
0.4843 EUR |
| 2024-12-02 |
0.4405 EUR |
949,722.3071 1INCH |
0.4219 EUR |
0.4082 EUR |
0.4662 EUR |
0.4601 EUR |
| 2024-12-01 |
0.4169 EUR |
345,320.2840 1INCH |
0.4173 EUR |
0.4045 EUR |
0.4301 EUR |
0.4210 EUR |
| 2024-11-30 |
0.4133 EUR |
432,947.4612 1INCH |
0.4018 EUR |
0.3961 EUR |
0.4264 EUR |
0.4236 EUR |
| 2024-11-29 |
0.3925 EUR |
185,313.8928 1INCH |
0.3943 EUR |
0.3800 EUR |
0.4028 EUR |
0.4006 EUR |
| 2024-11-28 |
0.3903 EUR |
264,943.7357 1INCH |
0.4018 EUR |
0.3819 EUR |
0.4032 EUR |
0.3951 EUR |
| 2024-11-27 |
0.3866 EUR |
461,615.7189 1INCH |
0.3677 EUR |
0.3643 EUR |
0.4050 EUR |
0.4039 EUR |
| 2024-11-26 |
0.3584 EUR |
600,557.6555 1INCH |
0.3621 EUR |
0.3424 EUR |
0.3853 EUR |
0.3660 EUR |
| 2024-11-25 |
0.3785 EUR |
661,426.3783 1INCH |
0.3776 EUR |
0.3586 EUR |
0.3904 EUR |
0.3586 EUR |
| 2024-11-24 |
0.3733 EUR |
680,534.4139 1INCH |
0.3580 EUR |
0.3448 EUR |
0.3919 EUR |
0.3762 EUR |
| 2024-11-23 |
0.3488 EUR |
697,805.6332 1INCH |
0.3409 EUR |
0.3352 EUR |
0.3654 EUR |
0.3580 EUR |
| 2024-11-22 |
0.3266 EUR |
520,409.2028 1INCH |
0.3192 EUR |
0.3158 EUR |
0.3385 EUR |
0.3385 EUR |
| 2024-11-21 |
0.3133 EUR |
733,474.7763 1INCH |
0.3033 EUR |
0.2942 EUR |
0.3242 EUR |
0.3206 EUR |
| 2024-11-20 |
0.3083 EUR |
561,473.0499 1INCH |
0.3156 EUR |
0.2973 EUR |
0.3156 EUR |
0.3060 EUR |
| 2024-11-19 |
0.3294 EUR |
1,393,140.4226 1INCH |
0.3150 EUR |
0.3111 EUR |
0.3523 EUR |
0.3156 EUR |
| 2024-11-18 |
0.3037 EUR |
661,815.4653 1INCH |
0.2850 EUR |
0.2850 EUR |
0.3190 EUR |
0.3091 EUR |
| 2024-11-17 |
0.2911 EUR |
331,499.9773 1INCH |
0.2995 EUR |
0.2794 EUR |
0.3017 EUR |
0.2805 EUR |
| 2024-11-16 |
0.2876 EUR |
578,087.8035 1INCH |
0.2730 EUR |
0.2729 EUR |
0.3018 EUR |
0.2992 EUR |
| 2024-11-15 |
0.2634 EUR |
354,985.6239 1INCH |
0.2604 EUR |
0.2535 EUR |
0.2730 EUR |
0.2722 EUR |
| 2024-11-14 |
0.2669 EUR |
311,306.1333 1INCH |
0.2731 EUR |
0.2577 EUR |
0.2795 EUR |
0.2680 EUR |
| 2024-11-13 |
0.2738 EUR |
872,657.9718 1INCH |
0.2859 EUR |
0.2593 EUR |
0.2889 EUR |
0.2691 EUR |
| 2024-11-12 |
0.2739 EUR |
4,714,949.9601 1INCH |
0.2847 EUR |
0.2582 EUR |
0.2989 EUR |
0.2784 EUR |
| 2024-11-11 |
0.2770 EUR |
1,301,535.4367 1INCH |
0.2714 EUR |
0.2673 EUR |
0.2823 EUR |
0.2805 EUR |
| 2024-11-10 |
0.2676 EUR |
476,177.8488 1INCH |
0.2557 EUR |
0.2549 EUR |
0.2750 EUR |
0.2713 EUR |
| 2024-11-09 |
0.2507 EUR |
145,512.1410 1INCH |
0.2466 EUR |
0.2450 EUR |
0.2560 EUR |
0.2514 EUR |
| 2024-11-08 |
0.2442 EUR |
364,464.0826 1INCH |
0.2467 EUR |
0.2394 EUR |
0.2481 EUR |
0.2454 EUR |
| 2024-11-07 |
0.2433 EUR |
240,314.7954 1INCH |
0.2477 EUR |
0.2390 EUR |
0.2559 EUR |
0.2415 EUR |
| 2024-11-06 |
0.2325 EUR |
389,482.5097 1INCH |
0.2164 EUR |
0.2164 EUR |
0.2418 EUR |
0.2417 EUR |
| 2024-11-05 |
0.2142 EUR |
48,392.9129 1INCH |
0.2094 EUR |
0.2094 EUR |
0.2185 EUR |
0.2147 EUR |
| 2024-11-04 |
0.2118 EUR |
50,025.3813 1INCH |
0.2119 EUR |
0.2050 EUR |
0.2144 EUR |
0.2081 EUR |