Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
4.1651 EUR |
403,033.8697 1INCH |
4.3624 EUR |
3.9602 EUR |
4.4368 EUR |
4.0351 EUR |
| 2021-10-29 |
4.3816 EUR |
451,547.3046 1INCH |
4.3761 EUR |
4.2376 EUR |
4.7830 EUR |
4.3344 EUR |
| 2021-10-28 |
4.6181 EUR |
1,076,441.9735 1INCH |
4.9388 EUR |
4.0736 EUR |
4.9790 EUR |
4.4849 EUR |
| 2021-10-27 |
5.8188 EUR |
5,115,604.0763 1INCH |
3.4089 EUR |
3.3779 EUR |
805.9600 EUR |
5.6398 EUR |
| 2021-10-26 |
3.5106 EUR |
318,510.3813 1INCH |
3.4899 EUR |
3.1518 EUR |
3.6125 EUR |
3.3426 EUR |
| 2021-10-25 |
3.4907 EUR |
382,661.2924 1INCH |
3.2707 EUR |
3.2324 EUR |
3.6458 EUR |
3.4778 EUR |
| 2021-10-24 |
3.2994 EUR |
263,223.7072 1INCH |
3.4295 EUR |
3.1759 EUR |
3.5038 EUR |
3.2923 EUR |
| 2021-10-23 |
3.4081 EUR |
275,868.9305 1INCH |
3.4586 EUR |
3.2920 EUR |
3.5003 EUR |
3.4290 EUR |
| 2021-10-22 |
3.4920 EUR |
508,215.1748 1INCH |
3.5543 EUR |
3.3729 EUR |
3.7217 EUR |
3.4629 EUR |
| 2021-10-21 |
3.7000 EUR |
1,029,428.4147 1INCH |
3.5821 EUR |
3.4791 EUR |
3.9295 EUR |
3.5685 EUR |
| 2021-10-20 |
3.3815 EUR |
1,248,732.6131 1INCH |
3.2050 EUR |
3.0913 EUR |
3.7100 EUR |
3.6124 EUR |
| 2021-10-19 |
3.0955 EUR |
569,264.4578 1INCH |
2.9703 EUR |
2.9454 EUR |
3.3000 EUR |
3.2001 EUR |
| 2021-10-18 |
2.9890 EUR |
591,945.0623 1INCH |
3.0069 EUR |
2.8425 EUR |
3.1487 EUR |
2.9423 EUR |
| 2021-10-17 |
2.9579 EUR |
604,798.3629 1INCH |
2.7624 EUR |
2.7204 EUR |
3.3000 EUR |
3.0187 EUR |
| 2021-10-16 |
2.8050 EUR |
187,033.3057 1INCH |
2.7881 EUR |
2.7404 EUR |
2.9123 EUR |
2.7667 EUR |
| 2021-10-15 |
2.7183 EUR |
363,673.6210 1INCH |
2.9037 EUR |
2.6206 EUR |
2.9037 EUR |
2.8047 EUR |
| 2021-10-14 |
2.8994 EUR |
578,122.1311 1INCH |
2.5578 EUR |
2.5455 EUR |
3.0327 EUR |
2.8700 EUR |
| 2021-10-13 |
2.5309 EUR |
70,885.6618 1INCH |
2.5168 EUR |
2.4530 EUR |
2.5989 EUR |
2.5421 EUR |
| 2021-10-12 |
2.4538 EUR |
59,597.4623 1INCH |
2.4873 EUR |
2.3453 EUR |
2.5469 EUR |
2.5064 EUR |
| 2021-10-11 |
2.5286 EUR |
72,324.5984 1INCH |
2.5198 EUR |
2.4339 EUR |
2.6356 EUR |
2.4918 EUR |
| 2021-10-10 |
2.6698 EUR |
60,805.7402 1INCH |
2.7512 EUR |
2.5667 EUR |
2.7580 EUR |
2.5720 EUR |
| 2021-10-09 |
2.7633 EUR |
55,181.0532 1INCH |
2.7202 EUR |
2.7197 EUR |
2.8014 EUR |
2.7520 EUR |
| 2021-10-08 |
2.7618 EUR |
82,316.1206 1INCH |
2.7089 EUR |
2.6807 EUR |
2.8422 EUR |
2.7553 EUR |
| 2021-10-07 |
2.7276 EUR |
99,169.0830 1INCH |
2.6879 EUR |
2.6185 EUR |
2.8227 EUR |
2.7173 EUR |
| 2021-10-06 |
2.6992 EUR |
156,915.5352 1INCH |
2.8390 EUR |
2.5646 EUR |
2.8900 EUR |
2.6982 EUR |
| 2021-10-05 |
2.7697 EUR |
155,111.1722 1INCH |
2.7373 EUR |
2.6801 EUR |
2.8748 EUR |
2.8361 EUR |
| 2021-10-04 |
2.6578 EUR |
159,670.0829 1INCH |
2.6269 EUR |
2.5120 EUR |
2.7681 EUR |
2.7310 EUR |
| 2021-10-03 |
2.7185 EUR |
282,764.5940 1INCH |
2.6435 EUR |
2.5558 EUR |
2.8054 EUR |
2.6444 EUR |
| 2021-10-02 |
2.5979 EUR |
190,085.1940 1INCH |
2.5123 EUR |
2.4244 EUR |
2.7234 EUR |
2.7029 EUR |
| 2021-10-01 |
2.4240 EUR |
194,422.2006 1INCH |
2.1957 EUR |
2.1957 EUR |
2.5513 EUR |
2.5102 EUR |
| 2021-09-30 |
2.2162 EUR |
62,089.6570 1INCH |
2.1614 EUR |
2.1608 EUR |
2.2950 EUR |
2.2093 EUR |