Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.4691 EUR |
29,381.8934 1INCH |
0.4654 EUR |
0.4652 EUR |
0.4732 EUR |
0.4707 EUR |
| 2022-12-03 |
0.4738 EUR |
58,977.5722 1INCH |
0.4788 EUR |
0.4600 EUR |
0.4798 EUR |
0.4638 EUR |
| 2022-12-02 |
0.4773 EUR |
30,843.4967 1INCH |
0.4850 EUR |
0.4739 EUR |
0.4850 EUR |
0.4764 EUR |
| 2022-12-01 |
0.4902 EUR |
74,341.5468 1INCH |
0.5017 EUR |
0.4800 EUR |
0.5018 EUR |
0.4840 EUR |
| 2022-11-30 |
0.5247 EUR |
17,166.0972 1INCH |
0.5025 EUR |
0.5004 EUR |
0.5800 EUR |
0.5041 EUR |
| 2022-11-29 |
0.4989 EUR |
36,744.6828 1INCH |
0.4948 EUR |
0.4948 EUR |
0.5051 EUR |
0.5001 EUR |
| 2022-11-28 |
0.4939 EUR |
52,563.3992 1INCH |
0.5047 EUR |
0.4850 EUR |
0.5171 EUR |
0.4999 EUR |
| 2022-11-27 |
0.5216 EUR |
105,768.4696 1INCH |
0.4990 EUR |
0.4990 EUR |
0.5342 EUR |
0.5114 EUR |
| 2022-11-26 |
0.5024 EUR |
45,234.5222 1INCH |
0.4997 EUR |
0.4976 EUR |
0.5052 EUR |
0.5009 EUR |
| 2022-11-25 |
0.4973 EUR |
40,454.0851 1INCH |
0.5058 EUR |
0.4930 EUR |
0.5058 EUR |
0.4943 EUR |
| 2022-11-24 |
0.5131 EUR |
18,148.4650 1INCH |
0.5209 EUR |
0.5014 EUR |
0.5220 EUR |
0.5065 EUR |
| 2022-11-23 |
0.5198 EUR |
31,649.6556 1INCH |
0.5148 EUR |
0.5145 EUR |
0.5251 EUR |
0.5197 EUR |
| 2022-11-22 |
0.4979 EUR |
50,831.9464 1INCH |
0.4893 EUR |
0.4889 EUR |
0.5203 EUR |
0.5196 EUR |
| 2022-11-21 |
0.4840 EUR |
41,074.4926 1INCH |
0.4869 EUR |
0.4778 EUR |
0.4951 EUR |
0.4873 EUR |
| 2022-11-20 |
0.5040 EUR |
19,199.1651 1INCH |
0.5183 EUR |
0.4854 EUR |
0.5221 EUR |
0.4870 EUR |
| 2022-11-19 |
0.5184 EUR |
59,544.5992 1INCH |
0.5101 EUR |
0.5039 EUR |
0.5251 EUR |
0.5202 EUR |
| 2022-11-18 |
0.5106 EUR |
52,642.7947 1INCH |
0.5019 EUR |
0.5010 EUR |
0.5161 EUR |
0.5123 EUR |
| 2022-11-17 |
0.4974 EUR |
73,377.0936 1INCH |
0.5016 EUR |
0.4899 EUR |
0.5049 EUR |
0.4984 EUR |
| 2022-11-16 |
0.5096 EUR |
24,050.1701 1INCH |
0.5148 EUR |
0.4997 EUR |
0.5227 EUR |
0.5035 EUR |
| 2022-11-15 |
0.5093 EUR |
79,692.4585 1INCH |
0.4947 EUR |
0.4947 EUR |
0.5200 EUR |
0.5114 EUR |
| 2022-11-14 |
0.4859 EUR |
57,160.1656 1INCH |
0.5036 EUR |
0.4686 EUR |
0.5039 EUR |
0.4959 EUR |
| 2022-11-13 |
0.4925 EUR |
69,383.4373 1INCH |
0.4911 EUR |
0.4733 EUR |
0.5047 EUR |
0.4969 EUR |
| 2022-11-12 |
0.4913 EUR |
74,583.6301 1INCH |
0.5329 EUR |
0.4802 EUR |
0.5329 EUR |
0.4911 EUR |
| 2022-11-11 |
0.5371 EUR |
126,964.9640 1INCH |
0.5594 EUR |
0.5247 EUR |
0.5594 EUR |
0.5361 EUR |
| 2022-11-10 |
0.5420 EUR |
147,553.2762 1INCH |
0.5296 EUR |
0.5209 EUR |
0.5601 EUR |
0.5574 EUR |
| 2022-11-09 |
0.5335 EUR |
308,823.9381 1INCH |
0.5464 EUR |
0.5130 EUR |
0.5498 EUR |
0.5231 EUR |
| 2022-11-08 |
0.5700 EUR |
286,580.3191 1INCH |
0.6375 EUR |
0.5169 EUR |
0.6375 EUR |
0.5491 EUR |
| 2022-11-07 |
0.6416 EUR |
65,894.7362 1INCH |
0.6358 EUR |
0.6270 EUR |
0.6621 EUR |
0.6362 EUR |
| 2022-11-06 |
0.6634 EUR |
122,077.4373 1INCH |
0.6490 EUR |
0.6362 EUR |
0.6772 EUR |
0.6362 EUR |
| 2022-11-05 |
0.6545 EUR |
79,189.2712 1INCH |
0.6546 EUR |
0.6380 EUR |
0.6653 EUR |
0.6490 EUR |
| 2022-11-04 |
0.6449 EUR |
79,507.5786 1INCH |
0.6299 EUR |
0.6265 EUR |
0.6573 EUR |
0.6491 EUR |
| 2022-11-03 |
0.6202 EUR |
49,315.2854 1INCH |
0.6053 EUR |
0.6053 EUR |
0.6318 EUR |
0.6206 EUR |
| 2022-11-02 |
0.6011 EUR |
23,301.6368 1INCH |
0.6114 EUR |
0.5884 EUR |
0.6136 EUR |
0.6010 EUR |
| 2022-11-01 |
0.6234 EUR |
25,503.2375 1INCH |
0.6266 EUR |
0.6136 EUR |
0.6299 EUR |
0.6180 EUR |
| 2022-10-31 |
0.6285 EUR |
49,905.6203 1INCH |
0.6175 EUR |
0.6114 EUR |
0.6490 EUR |
0.6201 EUR |
| 2022-10-30 |
0.6204 EUR |
50,604.3464 1INCH |
0.6284 EUR |
0.6037 EUR |
0.6354 EUR |
0.6135 EUR |
| 2022-10-29 |
0.6230 EUR |
32,004.0356 1INCH |
0.6166 EUR |
0.6141 EUR |
0.6362 EUR |
0.6244 EUR |
| 2022-10-28 |
0.6082 EUR |
46,950.8182 1INCH |
0.5985 EUR |
0.5916 EUR |
0.6238 EUR |
0.6186 EUR |
| 2022-10-27 |
0.6081 EUR |
42,086.9887 1INCH |
0.6039 EUR |
0.5986 EUR |
0.6175 EUR |
0.6020 EUR |
| 2022-10-26 |
0.6034 EUR |
59,482.5598 1INCH |
0.5867 EUR |
0.5867 EUR |
0.6140 EUR |
0.6050 EUR |
| 2022-10-25 |
0.5840 EUR |
33,034.3539 1INCH |
0.5719 EUR |
0.5719 EUR |
0.5940 EUR |
0.5826 EUR |
| 2022-10-24 |
0.5839 EUR |
32,553.8901 1INCH |
0.5880 EUR |
0.5698 EUR |
0.5912 EUR |
0.5740 EUR |
| 2022-10-23 |
0.5797 EUR |
21,828.4983 1INCH |
0.5816 EUR |
0.5681 EUR |
0.5875 EUR |
0.5875 EUR |
| 2022-10-22 |
0.5729 EUR |
16,277.1764 1INCH |
0.5702 EUR |
0.5691 EUR |
0.5807 EUR |
0.5787 EUR |
| 2022-10-21 |
0.5704 EUR |
61,361.4174 1INCH |
0.5676 EUR |
0.5600 EUR |
0.5760 EUR |
0.5736 EUR |
| 2022-10-20 |
0.5776 EUR |
59,309.8926 1INCH |
0.5804 EUR |
0.5689 EUR |
0.5879 EUR |
0.5724 EUR |
| 2022-10-19 |
0.5869 EUR |
131,654.7989 1INCH |
0.5759 EUR |
0.5716 EUR |
0.5965 EUR |
0.5750 EUR |
| 2022-10-18 |
0.5766 EUR |
40,483.3197 1INCH |
0.5875 EUR |
0.5675 EUR |
0.5903 EUR |
0.5790 EUR |
| 2022-10-17 |
0.5839 EUR |
22,757.0508 1INCH |
0.5817 EUR |
0.5804 EUR |
0.5882 EUR |
0.5835 EUR |
| 2022-10-16 |
0.5810 EUR |
33,915.2210 1INCH |
0.5821 EUR |
0.5760 EUR |
0.5863 EUR |
0.5857 EUR |