Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
1.2880 EUR |
53,078.5858 1INCH |
1.2838 EUR |
1.2562 EUR |
1.3093 EUR |
1.2661 EUR |
| 2022-02-25 |
1.2299 EUR |
71,161.7606 1INCH |
1.1980 EUR |
1.1738 EUR |
1.3289 EUR |
1.2871 EUR |
| 2022-02-24 |
1.1301 EUR |
164,624.2874 1INCH |
1.2291 EUR |
1.0510 EUR |
1.2319 EUR |
1.1820 EUR |
| 2022-02-23 |
1.2760 EUR |
39,972.1158 1INCH |
1.2511 EUR |
1.2399 EUR |
1.3088 EUR |
1.2526 EUR |
| 2022-02-22 |
1.2142 EUR |
55,463.1169 1INCH |
1.2117 EUR |
1.1644 EUR |
1.2639 EUR |
1.2526 EUR |
| 2022-02-21 |
1.2830 EUR |
72,769.1081 1INCH |
1.3292 EUR |
1.2219 EUR |
1.3650 EUR |
1.2308 EUR |
| 2022-02-20 |
1.3138 EUR |
51,562.7163 1INCH |
1.4002 EUR |
1.2832 EUR |
1.4002 EUR |
1.3197 EUR |
| 2022-02-19 |
1.3884 EUR |
24,834.5157 1INCH |
1.4013 EUR |
1.3494 EUR |
1.4186 EUR |
1.3921 EUR |
| 2022-02-18 |
1.4201 EUR |
52,169.8259 1INCH |
1.4510 EUR |
1.3728 EUR |
1.4790 EUR |
1.3961 EUR |
| 2022-02-17 |
1.5382 EUR |
83,687.1908 1INCH |
1.5861 EUR |
1.4511 EUR |
1.6075 EUR |
1.4572 EUR |
| 2022-02-16 |
1.5998 EUR |
90,488.0642 1INCH |
1.5795 EUR |
1.5472 EUR |
1.6290 EUR |
1.5985 EUR |
| 2022-02-15 |
1.5421 EUR |
161,276.3956 1INCH |
1.5056 EUR |
1.4964 EUR |
1.5709 EUR |
1.5653 EUR |
| 2022-02-14 |
1.4965 EUR |
245,978.6642 1INCH |
1.4555 EUR |
1.4312 EUR |
1.5425 EUR |
1.5070 EUR |
| 2022-02-13 |
1.4731 EUR |
56,746.1264 1INCH |
1.4836 EUR |
1.4222 EUR |
1.5029 EUR |
1.4716 EUR |
| 2022-02-12 |
1.4910 EUR |
45,727.1509 1INCH |
1.5067 EUR |
1.4523 EUR |
1.5311 EUR |
1.4873 EUR |
| 2022-02-11 |
1.5614 EUR |
91,891.5290 1INCH |
1.5700 EUR |
1.4836 EUR |
1.6168 EUR |
1.5016 EUR |
| 2022-02-10 |
1.6213 EUR |
129,295.3664 1INCH |
1.6818 EUR |
1.5572 EUR |
1.7044 EUR |
1.5856 EUR |
| 2022-02-09 |
1.6710 EUR |
109,136.2858 1INCH |
1.6306 EUR |
1.6182 EUR |
1.7120 EUR |
1.6856 EUR |
| 2022-02-08 |
1.6362 EUR |
155,331.2233 1INCH |
1.7065 EUR |
1.5653 EUR |
1.7379 EUR |
1.6321 EUR |
| 2022-02-07 |
1.6684 EUR |
147,385.7245 1INCH |
1.6262 EUR |
1.5785 EUR |
1.7197 EUR |
1.6975 EUR |
| 2022-02-06 |
1.5951 EUR |
69,214.4480 1INCH |
1.5683 EUR |
1.5448 EUR |
1.6230 EUR |
1.5953 EUR |
| 2022-02-05 |
1.5683 EUR |
57,270.0997 1INCH |
1.5315 EUR |
1.5263 EUR |
1.6106 EUR |
1.5630 EUR |
| 2022-02-04 |
1.4909 EUR |
120,266.4684 1INCH |
1.4480 EUR |
1.4435 EUR |
1.5282 EUR |
1.5230 EUR |
| 2022-02-03 |
1.4308 EUR |
46,330.3670 1INCH |
1.4410 EUR |
1.4034 EUR |
1.4563 EUR |
1.4362 EUR |
| 2022-02-02 |
1.4934 EUR |
104,204.3378 1INCH |
1.5186 EUR |
1.4210 EUR |
1.5437 EUR |
1.4440 EUR |
| 2022-02-01 |
1.5004 EUR |
62,009.8577 1INCH |
1.4977 EUR |
1.4576 EUR |
1.5455 EUR |
1.5227 EUR |
| 2022-01-31 |
1.4782 EUR |
56,137.1720 1INCH |
1.4891 EUR |
1.4191 EUR |
1.5117 EUR |
1.4999 EUR |
| 2022-01-30 |
1.5110 EUR |
50,289.7073 1INCH |
1.5406 EUR |
1.4579 EUR |
1.5536 EUR |
1.4995 EUR |
| 2022-01-29 |
1.5278 EUR |
88,796.0807 1INCH |
1.4803 EUR |
1.4803 EUR |
1.5673 EUR |
1.5490 EUR |
| 2022-01-28 |
1.4429 EUR |
189,018.1889 1INCH |
1.4246 EUR |
1.4000 EUR |
1.4959 EUR |
1.4744 EUR |
| 2022-01-27 |
1.4326 EUR |
49,024.6514 1INCH |
1.4415 EUR |
1.3687 EUR |
1.4791 EUR |
1.4120 EUR |
| 2022-01-26 |
1.5118 EUR |
280,589.4647 1INCH |
1.4055 EUR |
1.4009 EUR |
1.6122 EUR |
1.4378 EUR |
| 2022-01-25 |
1.3976 EUR |
110,875.6056 1INCH |
1.3856 EUR |
1.3555 EUR |
1.4295 EUR |
1.4173 EUR |
| 2022-01-24 |
1.3455 EUR |
125,317.4823 1INCH |
1.4835 EUR |
1.2607 EUR |
1.4849 EUR |
1.3986 EUR |
| 2022-01-23 |
1.4665 EUR |
82,348.0776 1INCH |
1.4172 EUR |
1.4049 EUR |
1.5147 EUR |
1.4846 EUR |
| 2022-01-22 |
1.4663 EUR |
191,015.5667 1INCH |
1.6381 EUR |
1.3127 EUR |
1.6409 EUR |
1.4189 EUR |
| 2022-01-21 |
1.6987 EUR |
167,083.1189 1INCH |
1.7900 EUR |
1.5017 EUR |
1.8218 EUR |
1.6042 EUR |
| 2022-01-20 |
1.9254 EUR |
84,618.6848 1INCH |
1.8429 EUR |
1.8122 EUR |
1.9750 EUR |
1.8122 EUR |
| 2022-01-19 |
1.8703 EUR |
198,811.1723 1INCH |
1.9321 EUR |
1.8225 EUR |
1.9321 EUR |
1.8657 EUR |
| 2022-01-18 |
1.9217 EUR |
73,399.8915 1INCH |
1.9704 EUR |
1.8695 EUR |
1.9960 EUR |
1.9431 EUR |
| 2022-01-17 |
2.0239 EUR |
115,229.0035 1INCH |
2.1450 EUR |
1.9336 EUR |
2.1521 EUR |
1.9678 EUR |
| 2022-01-16 |
2.1218 EUR |
71,733.7287 1INCH |
2.0908 EUR |
2.0700 EUR |
2.1630 EUR |
2.1419 EUR |
| 2022-01-15 |
2.0905 EUR |
47,935.8211 1INCH |
2.0851 EUR |
2.0567 EUR |
2.1215 EUR |
2.0925 EUR |
| 2022-01-14 |
2.0620 EUR |
97,705.5281 1INCH |
2.0507 EUR |
1.9855 EUR |
2.1323 EUR |
2.0775 EUR |
| 2022-01-13 |
2.1135 EUR |
512,889.8723 1INCH |
1.9634 EUR |
1.9406 EUR |
2.2083 EUR |
2.0551 EUR |
| 2022-01-12 |
1.9396 EUR |
66,281.2296 1INCH |
1.8949 EUR |
1.8898 EUR |
1.9785 EUR |
1.9596 EUR |
| 2022-01-11 |
1.8565 EUR |
74,998.3343 1INCH |
1.8268 EUR |
1.8000 EUR |
1.9054 EUR |
1.8900 EUR |
| 2022-01-10 |
1.8171 EUR |
75,339.6805 1INCH |
1.8937 EUR |
1.7488 EUR |
1.9297 EUR |
1.8218 EUR |
| 2022-01-09 |
1.8932 EUR |
53,710.3197 1INCH |
1.8707 EUR |
1.8505 EUR |
1.9403 EUR |
1.8980 EUR |
| 2022-01-08 |
1.8847 EUR |
117,370.7305 1INCH |
1.9295 EUR |
1.7987 EUR |
1.9801 EUR |
1.8855 EUR |