Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
3.2433 EUR |
124,513.9380 1INCH |
3.4695 EUR |
3.0593 EUR |
3.5313 EUR |
3.1035 EUR |
| 2021-11-17 |
3.3912 EUR |
93,837.5479 1INCH |
3.4060 EUR |
3.2811 EUR |
3.4900 EUR |
3.4425 EUR |
| 2021-11-16 |
3.4317 EUR |
202,095.2195 1INCH |
3.6646 EUR |
3.1006 EUR |
3.6654 EUR |
3.4326 EUR |
| 2021-11-15 |
3.7354 EUR |
106,098.8264 1INCH |
3.7393 EUR |
3.6497 EUR |
3.7993 EUR |
3.6916 EUR |
| 2021-11-14 |
3.7076 EUR |
90,657.9101 1INCH |
3.7383 EUR |
3.6311 EUR |
3.7943 EUR |
3.7109 EUR |
| 2021-11-13 |
3.6754 EUR |
139,115.4022 1INCH |
3.6450 EUR |
3.5906 EUR |
3.7583 EUR |
3.7141 EUR |
| 2021-11-12 |
3.6150 EUR |
105,151.1186 1INCH |
3.7306 EUR |
3.4927 EUR |
3.7313 EUR |
3.6495 EUR |
| 2021-11-11 |
3.7547 EUR |
201,283.7306 1INCH |
3.5423 EUR |
3.5000 EUR |
3.9230 EUR |
3.7387 EUR |
| 2021-11-10 |
3.7725 EUR |
411,836.9261 1INCH |
3.8220 EUR |
3.3000 EUR |
4.1044 EUR |
3.5195 EUR |
| 2021-11-09 |
3.8955 EUR |
191,565.3013 1INCH |
3.9900 EUR |
3.8001 EUR |
4.0000 EUR |
3.8648 EUR |
| 2021-11-08 |
3.8902 EUR |
178,816.9468 1INCH |
3.9678 EUR |
3.8171 EUR |
3.9755 EUR |
3.9676 EUR |
| 2021-11-07 |
3.8936 EUR |
197,487.2057 1INCH |
3.8278 EUR |
3.7823 EUR |
4.0182 EUR |
3.9377 EUR |
| 2021-11-06 |
3.7543 EUR |
159,674.3773 1INCH |
3.8082 EUR |
3.6000 EUR |
3.9135 EUR |
3.8250 EUR |
| 2021-11-05 |
3.8803 EUR |
145,676.5863 1INCH |
3.8650 EUR |
3.7810 EUR |
4.0000 EUR |
3.8008 EUR |
| 2021-11-04 |
3.8757 EUR |
310,271.6807 1INCH |
3.8187 EUR |
3.7140 EUR |
4.0400 EUR |
3.9047 EUR |
| 2021-11-03 |
3.8455 EUR |
275,417.1340 1INCH |
3.9937 EUR |
3.7324 EUR |
3.9937 EUR |
3.7996 EUR |
| 2021-11-02 |
3.9993 EUR |
366,796.6905 1INCH |
3.9279 EUR |
3.8000 EUR |
4.1221 EUR |
3.9817 EUR |
| 2021-11-01 |
3.9057 EUR |
342,248.4322 1INCH |
3.9564 EUR |
3.6696 EUR |
4.0504 EUR |
3.9394 EUR |
| 2021-10-31 |
3.8773 EUR |
355,425.0607 1INCH |
4.0530 EUR |
3.7206 EUR |
4.0627 EUR |
3.9244 EUR |