Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
1.9452 EUR |
142,780.4970 1INCH |
2.0798 EUR |
1.8785 EUR |
2.0798 EUR |
1.9227 EUR |
| 2022-01-06 |
2.0479 EUR |
144,951.2037 1INCH |
2.0414 EUR |
1.9736 EUR |
2.1137 EUR |
2.0817 EUR |
| 2022-01-05 |
2.1382 EUR |
188,387.8085 1INCH |
2.1938 EUR |
1.9474 EUR |
2.2812 EUR |
2.0655 EUR |
| 2022-01-04 |
2.2505 EUR |
110,278.0502 1INCH |
2.2696 EUR |
2.1862 EUR |
2.2984 EUR |
2.2024 EUR |
| 2022-01-03 |
2.2825 EUR |
165,045.2141 1INCH |
2.2489 EUR |
2.2100 EUR |
2.3520 EUR |
2.2662 EUR |
| 2022-01-02 |
2.2393 EUR |
73,759.3927 1INCH |
2.2210 EUR |
2.1776 EUR |
2.2708 EUR |
2.2664 EUR |
| 2022-01-01 |
2.1818 EUR |
89,182.8520 1INCH |
2.1129 EUR |
2.1121 EUR |
2.2255 EUR |
2.2008 EUR |
| 2021-12-31 |
2.1467 EUR |
104,580.0180 1INCH |
2.1718 EUR |
2.0617 EUR |
2.2237 EUR |
2.1137 EUR |
| 2021-12-30 |
2.1667 EUR |
112,586.8510 1INCH |
2.1152 EUR |
2.0687 EUR |
2.2344 EUR |
2.1709 EUR |
| 2021-12-29 |
2.1966 EUR |
92,440.0209 1INCH |
2.2732 EUR |
2.1258 EUR |
2.2967 EUR |
2.1431 EUR |
| 2021-12-28 |
2.3372 EUR |
181,844.0789 1INCH |
2.4665 EUR |
2.2350 EUR |
2.4927 EUR |
2.2807 EUR |
| 2021-12-27 |
2.5543 EUR |
278,591.7405 1INCH |
2.4433 EUR |
2.4240 EUR |
2.6378 EUR |
2.5000 EUR |
| 2021-12-26 |
2.4190 EUR |
82,249.8668 1INCH |
2.4195 EUR |
2.3299 EUR |
2.4654 EUR |
2.4606 EUR |
| 2021-12-25 |
2.4413 EUR |
110,723.6729 1INCH |
2.4355 EUR |
2.3840 EUR |
2.4877 EUR |
2.4351 EUR |
| 2021-12-24 |
2.5121 EUR |
217,907.8828 1INCH |
2.4993 EUR |
2.3949 EUR |
2.6408 EUR |
2.4053 EUR |
| 2021-12-23 |
2.4322 EUR |
431,774.5476 1INCH |
2.1952 EUR |
2.1579 EUR |
2.5710 EUR |
2.4543 EUR |
| 2021-12-22 |
2.2010 EUR |
118,688.9974 1INCH |
2.1671 EUR |
2.1445 EUR |
2.2710 EUR |
2.2131 EUR |
| 2021-12-21 |
2.1555 EUR |
61,966.4176 1INCH |
2.1346 EUR |
2.0932 EUR |
2.1904 EUR |
2.1745 EUR |
| 2021-12-20 |
2.1000 EUR |
69,745.6335 1INCH |
2.1573 EUR |
2.0379 EUR |
2.1779 EUR |
2.1116 EUR |