Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.4711 EUR |
87,094.9736 1INCH |
0.4817 EUR |
0.4600 EUR |
0.4817 EUR |
0.4706 EUR |
| 2023-04-02 |
0.4867 EUR |
47,225.5492 1INCH |
0.4980 EUR |
0.4715 EUR |
0.4985 EUR |
0.4778 EUR |
| 2023-04-01 |
0.5033 EUR |
48,148.3196 1INCH |
0.5173 EUR |
0.4915 EUR |
0.5173 EUR |
0.4972 EUR |
| 2023-03-31 |
0.5060 EUR |
218,656.3907 1INCH |
0.5137 EUR |
0.4948 EUR |
0.5173 EUR |
0.5169 EUR |
| 2023-03-30 |
0.5293 EUR |
1,202,606.5311 1INCH |
0.4796 EUR |
0.4789 EUR |
0.5526 EUR |
0.5234 EUR |
| 2023-03-29 |
0.4709 EUR |
83,197.4281 1INCH |
0.4613 EUR |
0.4612 EUR |
0.4772 EUR |
0.4697 EUR |
| 2023-03-28 |
0.4578 EUR |
32,900.2165 1INCH |
0.4539 EUR |
0.4523 EUR |
0.4644 EUR |
0.4577 EUR |
| 2023-03-27 |
0.4560 EUR |
68,422.9263 1INCH |
0.4808 EUR |
0.4490 EUR |
0.4808 EUR |
0.4520 EUR |
| 2023-03-26 |
0.4729 EUR |
10,962.6280 1INCH |
0.4629 EUR |
0.4627 EUR |
0.4782 EUR |
0.4740 EUR |
| 2023-03-25 |
0.4667 EUR |
34,033.8552 1INCH |
0.4704 EUR |
0.4618 EUR |
0.4738 EUR |
0.4629 EUR |
| 2023-03-24 |
0.4727 EUR |
24,760.2007 1INCH |
0.4829 EUR |
0.4645 EUR |
0.4829 EUR |
0.4701 EUR |
| 2023-03-23 |
0.4777 EUR |
417,076.5928 1INCH |
0.4673 EUR |
0.4620 EUR |
0.4869 EUR |
0.4819 EUR |
| 2023-03-22 |
0.4893 EUR |
325,587.3674 1INCH |
0.4961 EUR |
0.4572 EUR |
0.4995 EUR |
0.4677 EUR |
| 2023-03-21 |
0.4816 EUR |
1,527,578.2777 1INCH |
0.4881 EUR |
0.4616 EUR |
0.4972 EUR |
0.4972 EUR |
| 2023-03-20 |
0.4915 EUR |
390,611.0923 1INCH |
0.5137 EUR |
0.4768 EUR |
0.5167 EUR |
0.4880 EUR |
| 2023-03-19 |
0.5205 EUR |
246,398.4565 1INCH |
0.4829 EUR |
0.4827 EUR |
0.5492 EUR |
0.5199 EUR |
| 2023-03-18 |
0.4990 EUR |
68,183.3685 1INCH |
0.4934 EUR |
0.4800 EUR |
0.5091 EUR |
0.4891 EUR |
| 2023-03-17 |
0.4749 EUR |
81,156.8698 1INCH |
0.4645 EUR |
0.4603 EUR |
0.4900 EUR |
0.4855 EUR |
| 2023-03-16 |
0.4676 EUR |
101,525.4475 1INCH |
0.4661 EUR |
0.4610 EUR |
0.4716 EUR |
0.4658 EUR |
| 2023-03-15 |
0.4759 EUR |
148,193.9471 1INCH |
0.4915 EUR |
0.4511 EUR |
0.4986 EUR |
0.4709 EUR |
| 2023-03-14 |
0.4747 EUR |
44,188.0854 1INCH |
0.4629 EUR |
0.4481 EUR |
0.4988 EUR |
0.4863 EUR |
| 2023-03-13 |
0.4476 EUR |
245,655.6869 1INCH |
0.4457 EUR |
0.4302 EUR |
0.4659 EUR |
0.4617 EUR |
| 2023-03-12 |
0.4134 EUR |
46,210.9311 1INCH |
0.4093 EUR |
0.4042 EUR |
0.4413 EUR |
0.4384 EUR |
| 2023-03-11 |
0.4173 EUR |
31,902.5011 1INCH |
0.4194 EUR |
0.3978 EUR |
0.4299 EUR |
0.4088 EUR |
| 2023-03-10 |
0.4073 EUR |
86,611.8655 1INCH |
0.4127 EUR |
0.3888 EUR |
0.4213 EUR |
0.4195 EUR |
| 2023-03-09 |
0.4324 EUR |
50,702.0466 1INCH |
0.4495 EUR |
0.4090 EUR |
0.4557 EUR |
0.4133 EUR |
| 2023-03-08 |
0.4627 EUR |
26,974.4141 1INCH |
0.4815 EUR |
0.4480 EUR |
0.4815 EUR |
0.4483 EUR |
| 2023-03-07 |
0.4766 EUR |
47,785.1126 1INCH |
0.4889 EUR |
0.4666 EUR |
0.4905 EUR |
0.4773 EUR |
| 2023-03-06 |
0.4927 EUR |
54,477.7805 1INCH |
0.4926 EUR |
0.4887 EUR |
0.4976 EUR |
0.4946 EUR |
| 2023-03-05 |
0.4900 EUR |
17,494.4460 1INCH |
0.4916 EUR |
0.4854 EUR |
0.4969 EUR |
0.4860 EUR |
| 2023-03-04 |
0.4839 EUR |
16,909.7642 1INCH |
0.4987 EUR |
0.4730 EUR |
0.4995 EUR |
0.4820 EUR |
| 2023-03-03 |
0.4901 EUR |
59,061.9512 1INCH |
0.5315 EUR |
0.4756 EUR |
0.5315 EUR |
0.4916 EUR |
| 2023-03-02 |
0.5303 EUR |
23,646.7297 1INCH |
0.5403 EUR |
0.5208 EUR |
0.5427 EUR |
0.5334 EUR |
| 2023-03-01 |
0.5544 EUR |
25,314.6406 1INCH |
0.5399 EUR |
0.5399 EUR |
0.5628 EUR |
0.5497 EUR |
| 2023-02-28 |
0.5444 EUR |
33,935.1864 1INCH |
0.5439 EUR |
0.5340 EUR |
0.5530 EUR |
0.5397 EUR |
| 2023-02-27 |
0.5446 EUR |
63,341.3202 1INCH |
0.5564 EUR |
0.5322 EUR |
0.5580 EUR |
0.5415 EUR |
| 2023-02-26 |
0.5563 EUR |
23,126.7050 1INCH |
0.5553 EUR |
0.5431 EUR |
0.5666 EUR |
0.5487 EUR |
| 2023-02-25 |
0.5492 EUR |
33,327.0818 1INCH |
0.5622 EUR |
0.5396 EUR |
0.5692 EUR |
0.5509 EUR |
| 2023-02-24 |
0.5710 EUR |
106,754.7190 1INCH |
0.5844 EUR |
0.5563 EUR |
0.5871 EUR |
0.5657 EUR |
| 2023-02-23 |
0.5943 EUR |
127,084.6089 1INCH |
0.6052 EUR |
0.5760 EUR |
0.6052 EUR |
0.5795 EUR |
| 2023-02-22 |
0.6222 EUR |
184,901.6892 1INCH |
0.6430 EUR |
0.5921 EUR |
0.6437 EUR |
0.6058 EUR |
| 2023-02-21 |
0.6243 EUR |
933,940.4294 1INCH |
0.5754 EUR |
0.5687 EUR |
0.6568 EUR |
0.6485 EUR |
| 2023-02-20 |
0.5659 EUR |
104,963.2062 1INCH |
0.5411 EUR |
0.5294 EUR |
0.5766 EUR |
0.5725 EUR |
| 2023-02-19 |
0.5512 EUR |
132,179.2371 1INCH |
0.5359 EUR |
0.5304 EUR |
0.5622 EUR |
0.5384 EUR |
| 2023-02-18 |
0.5361 EUR |
20,673.8988 1INCH |
0.5357 EUR |
0.5280 EUR |
0.5434 EUR |
0.5366 EUR |
| 2023-02-17 |
0.5231 EUR |
62,336.7894 1INCH |
0.5065 EUR |
0.5052 EUR |
0.5353 EUR |
0.5304 EUR |
| 2023-02-16 |
0.5220 EUR |
86,948.4545 1INCH |
0.5304 EUR |
0.5079 EUR |
0.5340 EUR |
0.5079 EUR |
| 2023-02-15 |
0.5135 EUR |
81,718.1822 1INCH |
0.5034 EUR |
0.4973 EUR |
0.5294 EUR |
0.5294 EUR |
| 2023-02-14 |
0.4964 EUR |
46,888.4497 1INCH |
0.4948 EUR |
0.4909 EUR |
0.5044 EUR |
0.5032 EUR |
| 2023-02-13 |
0.4883 EUR |
67,860.3804 1INCH |
0.4982 EUR |
0.4825 EUR |
0.5022 EUR |
0.4948 EUR |