Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.4841 EUR |
132,924.9035 1INCH |
0.4917 EUR |
0.4598 EUR |
0.5023 EUR |
0.4630 EUR |
| 2023-01-23 |
0.4926 EUR |
181,350.8296 1INCH |
0.4754 EUR |
0.4754 EUR |
0.5066 EUR |
0.4867 EUR |
| 2023-01-22 |
0.4834 EUR |
246,289.0335 1INCH |
0.4624 EUR |
0.4568 EUR |
0.4983 EUR |
0.4723 EUR |
| 2023-01-21 |
0.4673 EUR |
144,374.7533 1INCH |
0.4557 EUR |
0.4500 EUR |
0.4785 EUR |
0.4726 EUR |
| 2023-01-20 |
0.4299 EUR |
42,581.7323 1INCH |
0.4274 EUR |
0.4186 EUR |
0.4472 EUR |
0.4438 EUR |
| 2023-01-19 |
0.4246 EUR |
187,173.9694 1INCH |
0.4177 EUR |
0.4162 EUR |
0.4357 EUR |
0.4244 EUR |
| 2023-01-18 |
0.4216 EUR |
158,866.4240 1INCH |
0.4449 EUR |
0.4075 EUR |
0.4509 EUR |
0.4140 EUR |
| 2023-01-17 |
0.4463 EUR |
35,275.7900 1INCH |
0.4486 EUR |
0.4403 EUR |
0.4577 EUR |
0.4470 EUR |
| 2023-01-16 |
0.4505 EUR |
133,949.5425 1INCH |
0.4618 EUR |
0.4376 EUR |
0.4707 EUR |
0.4508 EUR |
| 2023-01-15 |
0.4501 EUR |
28,631.7608 1INCH |
0.4467 EUR |
0.4342 EUR |
0.4629 EUR |
0.4586 EUR |
| 2023-01-14 |
0.4368 EUR |
235,024.0691 1INCH |
0.4304 EUR |
0.4144 EUR |
0.4614 EUR |
0.4444 EUR |
| 2023-01-13 |
0.4222 EUR |
18,736.7685 1INCH |
0.4155 EUR |
0.4136 EUR |
0.4325 EUR |
0.4294 EUR |
| 2023-01-12 |
0.4125 EUR |
92,683.1773 1INCH |
0.4049 EUR |
0.4000 EUR |
0.4216 EUR |
0.4140 EUR |
| 2023-01-11 |
0.3938 EUR |
18,947.8461 1INCH |
0.4011 EUR |
0.3857 EUR |
0.4011 EUR |
0.3974 EUR |
| 2023-01-10 |
0.4019 EUR |
74,346.0426 1INCH |
0.3934 EUR |
0.3896 EUR |
0.4072 EUR |
0.4026 EUR |
| 2023-01-09 |
0.3932 EUR |
16,399.0206 1INCH |
0.3831 EUR |
0.3814 EUR |
0.4027 EUR |
0.3912 EUR |
| 2023-01-08 |
0.3782 EUR |
37,502.3934 1INCH |
0.3737 EUR |
0.3707 EUR |
0.3860 EUR |
0.3817 EUR |
| 2023-01-07 |
0.3735 EUR |
69,909.0652 1INCH |
0.3727 EUR |
0.3698 EUR |
0.3747 EUR |
0.3718 EUR |
| 2023-01-06 |
0.3666 EUR |
35,938.2820 1INCH |
0.3698 EUR |
0.3629 EUR |
0.3704 EUR |
0.3698 EUR |
| 2023-01-05 |
0.3723 EUR |
114,113.6402 1INCH |
0.3744 EUR |
0.3670 EUR |
0.3767 EUR |
0.3702 EUR |
| 2023-01-04 |
0.3720 EUR |
47,998.2290 1INCH |
0.3656 EUR |
0.3656 EUR |
0.3800 EUR |
0.3704 EUR |
| 2023-01-03 |
0.3694 EUR |
31,262.3426 1INCH |
0.3716 EUR |
0.3625 EUR |
0.3768 EUR |
0.3627 EUR |
| 2023-01-02 |
0.3662 EUR |
23,673.3578 1INCH |
0.3605 EUR |
0.3562 EUR |
0.3738 EUR |
0.3707 EUR |
| 2023-01-01 |
0.3567 EUR |
5,448.3395 1INCH |
0.3582 EUR |
0.3545 EUR |
0.3615 EUR |
0.3602 EUR |
| 2022-12-31 |
0.3605 EUR |
34,820.9451 1INCH |
0.3530 EUR |
0.3530 EUR |
0.3636 EUR |
0.3581 EUR |
| 2022-12-30 |
0.3533 EUR |
33,928.9053 1INCH |
0.3601 EUR |
0.3481 EUR |
0.3601 EUR |
0.3509 EUR |
| 2022-12-29 |
0.3582 EUR |
29,614.2770 1INCH |
0.3621 EUR |
0.3511 EUR |
0.3640 EUR |
0.3553 EUR |
| 2022-12-28 |
0.3647 EUR |
43,932.4993 1INCH |
0.3759 EUR |
0.3594 EUR |
0.3776 EUR |
0.3615 EUR |
| 2022-12-27 |
0.3784 EUR |
48,717.6973 1INCH |
0.3804 EUR |
0.3724 EUR |
0.3862 EUR |
0.3761 EUR |
| 2022-12-26 |
0.3797 EUR |
5,178.0933 1INCH |
0.3741 EUR |
0.3739 EUR |
0.3820 EUR |
0.3803 EUR |
| 2022-12-25 |
0.3729 EUR |
31,080.9617 1INCH |
0.3769 EUR |
0.3666 EUR |
0.3774 EUR |
0.3745 EUR |
| 2022-12-24 |
0.3760 EUR |
33,843.4405 1INCH |
0.3768 EUR |
0.3743 EUR |
0.3785 EUR |
0.3762 EUR |
| 2022-12-23 |
0.3725 EUR |
30,333.7942 1INCH |
0.3727 EUR |
0.3691 EUR |
0.3754 EUR |
0.3743 EUR |
| 2022-12-22 |
0.3720 EUR |
11,342.0653 1INCH |
0.3749 EUR |
0.3675 EUR |
0.3772 EUR |
0.3744 EUR |
| 2022-12-21 |
0.3760 EUR |
19,470.0725 1INCH |
0.3796 EUR |
0.3709 EUR |
0.3819 EUR |
0.3724 EUR |
| 2022-12-20 |
0.3753 EUR |
23,276.4103 1INCH |
0.3580 EUR |
0.3580 EUR |
0.3814 EUR |
0.3794 EUR |
| 2022-12-19 |
0.3704 EUR |
9,899.2603 1INCH |
0.3704 EUR |
0.3589 EUR |
0.3769 EUR |
0.3616 EUR |
| 2022-12-18 |
0.3658 EUR |
21,494.8676 1INCH |
0.3671 EUR |
0.3617 EUR |
0.3721 EUR |
0.3708 EUR |
| 2022-12-17 |
0.3620 EUR |
95,420.4398 1INCH |
0.3626 EUR |
0.3550 EUR |
0.3674 EUR |
0.3653 EUR |
| 2022-12-16 |
0.3769 EUR |
81,879.5234 1INCH |
0.3974 EUR |
0.3457 EUR |
0.4030 EUR |
0.3646 EUR |
| 2022-12-15 |
0.4037 EUR |
13,537.7062 1INCH |
0.4034 EUR |
0.3974 EUR |
0.4109 EUR |
0.3997 EUR |
| 2022-12-14 |
0.4128 EUR |
60,954.6739 1INCH |
0.4160 EUR |
0.4024 EUR |
0.4177 EUR |
0.4024 EUR |
| 2022-12-13 |
0.4120 EUR |
17,541.2999 1INCH |
0.4095 EUR |
0.3959 EUR |
0.4159 EUR |
0.4149 EUR |
| 2022-12-12 |
0.4012 EUR |
56,795.2189 1INCH |
0.4100 EUR |
0.3950 EUR |
0.4100 EUR |
0.4067 EUR |
| 2022-12-11 |
0.4216 EUR |
25,456.1913 1INCH |
0.4216 EUR |
0.4136 EUR |
0.4272 EUR |
0.4138 EUR |
| 2022-12-10 |
0.4204 EUR |
19,120.4284 1INCH |
0.4173 EUR |
0.4173 EUR |
0.4243 EUR |
0.4205 EUR |
| 2022-12-09 |
0.4228 EUR |
93,128.7989 1INCH |
0.4208 EUR |
0.4149 EUR |
0.4293 EUR |
0.4168 EUR |
| 2022-12-08 |
0.4172 EUR |
58,391.8874 1INCH |
0.4180 EUR |
0.4100 EUR |
0.4252 EUR |
0.4230 EUR |
| 2022-12-07 |
0.4279 EUR |
132,941.0108 1INCH |
0.4508 EUR |
0.4129 EUR |
0.4508 EUR |
0.4213 EUR |
| 2022-12-06 |
0.4528 EUR |
82,983.9096 1INCH |
0.4622 EUR |
0.4464 EUR |
0.4660 EUR |
0.4509 EUR |