Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.8701 EUR |
65,042.0201 1INCH |
0.9019 EUR |
0.8585 EUR |
0.9019 EUR |
0.8675 EUR |
| 2022-05-17 |
0.8986 EUR |
39,404.3712 1INCH |
0.8859 EUR |
0.8733 EUR |
0.9240 EUR |
0.9066 EUR |
| 2022-05-16 |
0.8884 EUR |
58,819.9158 1INCH |
0.9357 EUR |
0.8746 EUR |
0.9357 EUR |
0.8772 EUR |
| 2022-05-15 |
0.9033 EUR |
39,402.0384 1INCH |
0.8973 EUR |
0.8736 EUR |
0.9474 EUR |
0.9389 EUR |
| 2022-05-14 |
0.8871 EUR |
103,892.2936 1INCH |
0.8912 EUR |
0.8635 EUR |
0.9102 EUR |
0.8961 EUR |
| 2022-05-13 |
0.8774 EUR |
185,916.9140 1INCH |
0.7748 EUR |
0.7595 EUR |
0.9142 EUR |
0.8902 EUR |
| 2022-05-12 |
0.7852 EUR |
226,143.8040 1INCH |
0.9524 EUR |
0.6354 EUR |
0.9942 EUR |
0.7565 EUR |
| 2022-05-11 |
0.9556 EUR |
708,308.8233 1INCH |
0.9912 EUR |
0.8737 EUR |
1.0164 EUR |
0.9870 EUR |
| 2022-05-10 |
1.0033 EUR |
532,119.3473 1INCH |
0.9549 EUR |
0.9474 EUR |
1.0767 EUR |
0.9689 EUR |
| 2022-05-09 |
1.1939 EUR |
585,055.1324 1INCH |
1.2430 EUR |
0.9807 EUR |
1.3077 EUR |
0.9878 EUR |
| 2022-05-08 |
1.2357 EUR |
110,691.6516 1INCH |
1.2386 EUR |
1.2126 EUR |
1.2586 EUR |
1.2442 EUR |
| 2022-05-07 |
1.2386 EUR |
164,673.9744 1INCH |
1.2722 EUR |
1.2142 EUR |
1.2795 EUR |
1.2341 EUR |
| 2022-05-06 |
1.2497 EUR |
423,604.9726 1INCH |
1.2310 EUR |
1.2053 EUR |
1.2883 EUR |
1.2697 EUR |
| 2022-05-05 |
1.2343 EUR |
562,559.2547 1INCH |
1.2126 EUR |
1.1808 EUR |
1.3042 EUR |
1.1998 EUR |
| 2022-05-04 |
1.1579 EUR |
110,343.5600 1INCH |
1.1087 EUR |
1.1087 EUR |
1.2122 EUR |
1.2121 EUR |
| 2022-05-03 |
1.1402 EUR |
90,592.5932 1INCH |
1.1007 EUR |
1.0985 EUR |
1.1770 EUR |
1.1119 EUR |
| 2022-05-02 |
1.1122 EUR |
104,536.3183 1INCH |
1.1026 EUR |
1.0699 EUR |
1.1564 EUR |
1.1175 EUR |
| 2022-05-01 |
1.0749 EUR |
49,219.1388 1INCH |
1.0616 EUR |
1.0376 EUR |
1.1148 EUR |
1.0991 EUR |
| 2022-04-30 |
1.2000 EUR |
122,060.7611 1INCH |
1.2024 EUR |
1.0159 EUR |
1.2896 EUR |
1.0581 EUR |
| 2022-04-29 |
1.2066 EUR |
26,996.0604 1INCH |
1.2388 EUR |
1.1700 EUR |
1.2392 EUR |
1.2020 EUR |
| 2022-04-28 |
1.2523 EUR |
36,015.0089 1INCH |
1.2527 EUR |
1.2211 EUR |
1.2816 EUR |
1.2342 EUR |
| 2022-04-27 |
1.2361 EUR |
22,672.8800 1INCH |
1.2093 EUR |
1.2091 EUR |
1.2678 EUR |
1.2447 EUR |
| 2022-04-26 |
1.2537 EUR |
25,848.1641 1INCH |
1.3250 EUR |
1.2127 EUR |
1.3322 EUR |
1.2258 EUR |
| 2022-04-25 |
1.2628 EUR |
104,208.2395 1INCH |
1.3033 EUR |
1.2236 EUR |
1.3176 EUR |
1.3160 EUR |
| 2022-04-24 |
1.3241 EUR |
51,744.0154 1INCH |
1.3499 EUR |
1.3022 EUR |
1.3537 EUR |
1.3201 EUR |
| 2022-04-23 |
1.3532 EUR |
27,039.6476 1INCH |
1.3680 EUR |
1.3330 EUR |
1.3710 EUR |
1.3405 EUR |
| 2022-04-22 |
1.4264 EUR |
43,926.2090 1INCH |
1.3725 EUR |
1.3627 EUR |
1.4823 EUR |
1.3694 EUR |
| 2022-04-21 |
1.4505 EUR |
99,615.3631 1INCH |
1.4290 EUR |
1.3553 EUR |
1.4983 EUR |
1.3736 EUR |
| 2022-04-20 |
1.4208 EUR |
43,809.8183 1INCH |
1.4238 EUR |
1.3920 EUR |
1.4667 EUR |
1.4173 EUR |
| 2022-04-19 |
1.3964 EUR |
58,739.7164 1INCH |
1.3929 EUR |
1.3700 EUR |
1.4280 EUR |
1.4200 EUR |
| 2022-04-18 |
1.3344 EUR |
56,724.2387 1INCH |
1.3475 EUR |
1.2826 EUR |
1.3870 EUR |
1.3841 EUR |
| 2022-04-17 |
1.3940 EUR |
14,395.6865 1INCH |
1.3996 EUR |
1.3651 EUR |
1.4073 EUR |
1.3651 EUR |
| 2022-04-16 |
1.3996 EUR |
20,706.6009 1INCH |
1.4109 EUR |
1.3770 EUR |
1.4119 EUR |
1.3995 EUR |
| 2022-04-15 |
1.4071 EUR |
11,109.4354 1INCH |
1.4001 EUR |
1.3789 EUR |
1.4262 EUR |
1.4026 EUR |
| 2022-04-14 |
1.4127 EUR |
26,613.9147 1INCH |
1.4230 EUR |
1.3734 EUR |
1.4370 EUR |
1.3959 EUR |
| 2022-04-13 |
1.4066 EUR |
44,847.6180 1INCH |
1.3993 EUR |
1.3777 EUR |
1.4267 EUR |
1.4227 EUR |
| 2022-04-12 |
1.3796 EUR |
51,375.3722 1INCH |
1.3471 EUR |
1.3313 EUR |
1.3984 EUR |
1.3984 EUR |
| 2022-04-11 |
1.3778 EUR |
61,101.3272 1INCH |
1.4638 EUR |
1.3135 EUR |
1.4700 EUR |
1.3440 EUR |
| 2022-04-10 |
1.4962 EUR |
40,394.6314 1INCH |
1.5210 EUR |
1.4650 EUR |
1.5252 EUR |
1.4730 EUR |
| 2022-04-09 |
1.5095 EUR |
14,508.0159 1INCH |
1.4831 EUR |
1.4733 EUR |
1.5328 EUR |
1.5290 EUR |
| 2022-04-08 |
1.5032 EUR |
38,341.7848 1INCH |
1.5250 EUR |
1.4415 EUR |
1.5471 EUR |
1.4521 EUR |
| 2022-04-07 |
1.4929 EUR |
43,673.0412 1INCH |
1.4767 EUR |
1.4413 EUR |
1.5318 EUR |
1.5318 EUR |
| 2022-04-06 |
1.5588 EUR |
170,849.5607 1INCH |
1.6801 EUR |
1.4659 EUR |
1.6801 EUR |
1.5161 EUR |
| 2022-04-05 |
1.7240 EUR |
75,117.7455 1INCH |
1.7391 EUR |
1.6779 EUR |
1.7604 EUR |
1.6969 EUR |
| 2022-04-04 |
1.7337 EUR |
95,312.9502 1INCH |
1.7800 EUR |
1.6467 EUR |
1.8152 EUR |
1.7369 EUR |
| 2022-04-03 |
1.7834 EUR |
85,428.9919 1INCH |
1.7510 EUR |
1.7000 EUR |
1.8441 EUR |
1.7851 EUR |
| 2022-04-02 |
1.8080 EUR |
257,702.2444 1INCH |
1.6965 EUR |
1.6952 EUR |
1.8983 EUR |
1.7636 EUR |
| 2022-04-01 |
1.6421 EUR |
198,469.9763 1INCH |
1.6019 EUR |
1.5163 EUR |
1.7064 EUR |
1.6974 EUR |
| 2022-03-31 |
1.6486 EUR |
159,626.1272 1INCH |
1.6688 EUR |
1.5557 EUR |
1.7360 EUR |
1.6065 EUR |
| 2022-03-30 |
1.6398 EUR |
105,559.9801 1INCH |
1.6178 EUR |
1.5352 EUR |
1.6875 EUR |
1.6656 EUR |