Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
2.1986 EUR |
158,062.1529 1INCH |
2.2092 EUR |
2.1500 EUR |
2.2393 EUR |
2.1798 EUR |
| 2021-12-18 |
2.2625 EUR |
164,081.2839 1INCH |
2.1813 EUR |
2.1630 EUR |
2.3251 EUR |
2.1953 EUR |
| 2021-12-17 |
2.2430 EUR |
128,444.5132 1INCH |
2.2788 EUR |
2.1152 EUR |
2.3940 EUR |
2.1955 EUR |
| 2021-12-16 |
2.3186 EUR |
240,464.1543 1INCH |
2.2617 EUR |
2.2519 EUR |
2.3879 EUR |
2.2740 EUR |
| 2021-12-15 |
2.2073 EUR |
351,199.2788 1INCH |
2.2588 EUR |
2.0690 EUR |
2.2782 EUR |
2.2371 EUR |
| 2021-12-14 |
2.2297 EUR |
185,191.3647 1INCH |
2.1230 EUR |
2.0979 EUR |
2.2843 EUR |
2.2613 EUR |
| 2021-12-13 |
2.1693 EUR |
220,039.6667 1INCH |
2.2557 EUR |
1.9727 EUR |
2.3524 EUR |
2.1430 EUR |
| 2021-12-12 |
2.2589 EUR |
71,282.0081 1INCH |
2.2843 EUR |
2.2034 EUR |
2.3048 EUR |
2.2445 EUR |
| 2021-12-11 |
2.2580 EUR |
93,571.2300 1INCH |
2.1982 EUR |
2.1906 EUR |
2.3111 EUR |
2.2693 EUR |
| 2021-12-10 |
2.2587 EUR |
180,963.0781 1INCH |
2.2263 EUR |
2.1867 EUR |
2.3500 EUR |
2.2251 EUR |
| 2021-12-09 |
2.4098 EUR |
179,576.8755 1INCH |
2.4162 EUR |
2.2095 EUR |
2.6076 EUR |
2.2327 EUR |
| 2021-12-08 |
2.3933 EUR |
104,709.2966 1INCH |
2.3789 EUR |
2.2675 EUR |
2.4670 EUR |
2.4187 EUR |
| 2021-12-07 |
2.4507 EUR |
211,391.9459 1INCH |
2.3576 EUR |
2.3462 EUR |
2.5370 EUR |
2.3806 EUR |
| 2021-12-06 |
2.2450 EUR |
321,435.5211 1INCH |
2.3357 EUR |
2.0141 EUR |
2.3811 EUR |
2.3538 EUR |
| 2021-12-05 |
2.3466 EUR |
709,222.2081 1INCH |
2.3568 EUR |
2.1995 EUR |
2.5536 EUR |
2.3253 EUR |
| 2021-12-04 |
2.2760 EUR |
1,282,959.2730 1INCH |
2.7729 EUR |
1.8121 EUR |
2.7741 EUR |
2.3617 EUR |
| 2021-12-03 |
2.9123 EUR |
331,262.6480 1INCH |
3.0795 EUR |
2.7000 EUR |
3.1087 EUR |
2.7987 EUR |
| 2021-12-02 |
3.0991 EUR |
206,651.6146 1INCH |
3.2489 EUR |
3.0109 EUR |
3.3000 EUR |
3.0969 EUR |
| 2021-12-01 |
3.4792 EUR |
772,277.7593 1INCH |
3.1300 EUR |
3.1151 EUR |
3.7810 EUR |
3.2931 EUR |
| 2021-11-30 |
3.2050 EUR |
126,511.8516 1INCH |
3.3358 EUR |
3.1158 EUR |
3.3635 EUR |
3.1508 EUR |
| 2021-11-29 |
3.2650 EUR |
130,192.2718 1INCH |
3.2339 EUR |
3.1770 EUR |
3.3540 EUR |
3.3172 EUR |
| 2021-11-28 |
3.1505 EUR |
133,729.1552 1INCH |
3.2728 EUR |
3.0000 EUR |
3.2841 EUR |
3.2340 EUR |
| 2021-11-27 |
3.3106 EUR |
123,752.4515 1INCH |
3.2499 EUR |
3.2241 EUR |
3.3720 EUR |
3.2632 EUR |
| 2021-11-26 |
3.4084 EUR |
292,614.9233 1INCH |
3.7981 EUR |
3.1927 EUR |
3.8031 EUR |
3.2736 EUR |
| 2021-11-25 |
3.7362 EUR |
260,607.0849 1INCH |
3.5642 EUR |
3.5356 EUR |
3.8735 EUR |
3.7565 EUR |
| 2021-11-24 |
3.5782 EUR |
263,261.5438 1INCH |
3.5876 EUR |
3.4691 EUR |
3.6824 EUR |
3.5546 EUR |
| 2021-11-23 |
3.5475 EUR |
224,603.3203 1INCH |
3.3957 EUR |
3.3007 EUR |
3.6850 EUR |
3.6007 EUR |
| 2021-11-22 |
3.4803 EUR |
138,359.9810 1INCH |
3.5467 EUR |
3.3413 EUR |
3.5553 EUR |
3.4110 EUR |
| 2021-11-21 |
3.5675 EUR |
179,532.2487 1INCH |
3.5309 EUR |
3.4340 EUR |
3.6806 EUR |
3.5978 EUR |
| 2021-11-20 |
3.4812 EUR |
105,507.3906 1INCH |
3.4598 EUR |
3.3810 EUR |
3.5799 EUR |
3.5459 EUR |
| 2021-11-19 |
3.3491 EUR |
131,460.1122 1INCH |
3.1237 EUR |
3.0674 EUR |
3.5247 EUR |
3.4698 EUR |