Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.4406 EUR |
57,416.0832 1INCH |
0.4424 EUR |
0.4340 EUR |
0.4470 EUR |
0.4464 EUR |
| 2024-06-05 |
0.4421 EUR |
47,577.5340 1INCH |
0.4420 EUR |
0.4369 EUR |
0.4479 EUR |
0.4398 EUR |
| 2024-06-04 |
0.4296 EUR |
131,672.9757 1INCH |
0.4307 EUR |
0.4195 EUR |
0.4430 EUR |
0.4428 EUR |
| 2024-06-03 |
0.4329 EUR |
105,442.6247 1INCH |
0.4318 EUR |
0.4261 EUR |
0.4431 EUR |
0.4267 EUR |
| 2024-06-02 |
0.4513 EUR |
205,905.1200 1INCH |
0.4463 EUR |
0.4338 EUR |
0.4591 EUR |
0.4339 EUR |
| 2024-06-01 |
0.4585 EUR |
98,670.5127 1INCH |
0.4483 EUR |
0.4461 EUR |
0.4730 EUR |
0.4463 EUR |
| 2024-05-31 |
0.4631 EUR |
315,589.5233 1INCH |
0.4668 EUR |
0.4364 EUR |
0.4950 EUR |
0.4426 EUR |
| 2024-05-30 |
0.4575 EUR |
546,670.5176 1INCH |
0.4588 EUR |
0.4275 EUR |
0.4912 EUR |
0.4590 EUR |
| 2024-05-29 |
0.4545 EUR |
3,433,451.3183 1INCH |
0.4277 EUR |
0.4211 EUR |
0.4751 EUR |
0.4547 EUR |
| 2024-05-28 |
0.4182 EUR |
1,848,944.4991 1INCH |
0.3944 EUR |
0.3770 EUR |
0.4390 EUR |
0.4223 EUR |
| 2024-05-27 |
0.3890 EUR |
54,168.8375 1INCH |
0.3857 EUR |
0.3828 EUR |
0.3944 EUR |
0.3907 EUR |
| 2024-05-26 |
0.3863 EUR |
38,725.8901 1INCH |
0.3959 EUR |
0.3791 EUR |
0.3959 EUR |
0.3869 EUR |
| 2024-05-25 |
0.3962 EUR |
66,462.1642 1INCH |
0.3924 EUR |
0.3924 EUR |
0.4063 EUR |
0.3949 EUR |
| 2024-05-24 |
0.3892 EUR |
96,049.1076 1INCH |
0.3790 EUR |
0.3707 EUR |
0.3944 EUR |
0.3902 EUR |
| 2024-05-23 |
0.3771 EUR |
90,513.9229 1INCH |
0.3814 EUR |
0.3573 EUR |
0.3905 EUR |
0.3762 EUR |
| 2024-05-22 |
0.3860 EUR |
47,960.4190 1INCH |
0.3929 EUR |
0.3778 EUR |
0.3929 EUR |
0.3832 EUR |
| 2024-05-21 |
0.3861 EUR |
243,297.2741 1INCH |
0.3836 EUR |
0.3788 EUR |
0.3987 EUR |
0.3933 EUR |
| 2024-05-20 |
0.3745 EUR |
63,118.8622 1INCH |
0.3500 EUR |
0.3431 EUR |
0.3851 EUR |
0.3819 EUR |
| 2024-05-19 |
0.3554 EUR |
16,314.0714 1INCH |
0.3642 EUR |
0.3465 EUR |
0.3661 EUR |
0.3500 EUR |
| 2024-05-18 |
0.3691 EUR |
55,402.8869 1INCH |
0.3634 EUR |
0.3606 EUR |
0.3775 EUR |
0.3647 EUR |
| 2024-05-17 |
0.3572 EUR |
24,621.1558 1INCH |
0.3465 EUR |
0.3441 EUR |
0.3628 EUR |
0.3625 EUR |
| 2024-05-16 |
0.3516 EUR |
64,910.2849 1INCH |
0.3450 EUR |
0.3431 EUR |
0.3551 EUR |
0.3494 EUR |
| 2024-05-15 |
0.3419 EUR |
44,450.8404 1INCH |
0.3296 EUR |
0.3255 EUR |
0.3478 EUR |
0.3421 EUR |
| 2024-05-14 |
0.3378 EUR |
73,610.1115 1INCH |
0.3364 EUR |
0.3285 EUR |
0.3442 EUR |
0.3298 EUR |
| 2024-05-13 |
0.3359 EUR |
26,524.6515 1INCH |
0.3342 EUR |
0.3211 EUR |
0.3419 EUR |
0.3381 EUR |
| 2024-05-12 |
0.3363 EUR |
7,027.1749 1INCH |
0.3381 EUR |
0.3330 EUR |
0.3410 EUR |
0.3330 EUR |
| 2024-05-11 |
0.3372 EUR |
15,272.5893 1INCH |
0.3371 EUR |
0.3348 EUR |
0.3405 EUR |
0.3378 EUR |
| 2024-05-10 |
0.3405 EUR |
98,608.7649 1INCH |
0.3519 EUR |
0.3325 EUR |
0.3570 EUR |
0.3335 EUR |
| 2024-05-09 |
0.3449 EUR |
29,347.6210 1INCH |
0.3439 EUR |
0.3325 EUR |
0.3545 EUR |
0.3545 EUR |
| 2024-05-08 |
0.3432 EUR |
74,997.7182 1INCH |
0.3445 EUR |
0.3377 EUR |
0.3496 EUR |
0.3423 EUR |
| 2024-05-07 |
0.3541 EUR |
16,335.8754 1INCH |
0.3513 EUR |
0.3477 EUR |
0.3584 EUR |
0.3519 EUR |
| 2024-05-06 |
0.3600 EUR |
72,336.7315 1INCH |
0.3636 EUR |
0.3527 EUR |
0.3745 EUR |
0.3539 EUR |
| 2024-05-05 |
0.3612 EUR |
18,197.7600 1INCH |
0.3573 EUR |
0.3549 EUR |
0.3650 EUR |
0.3626 EUR |
| 2024-05-04 |
0.3605 EUR |
55,439.6492 1INCH |
0.3588 EUR |
0.3539 EUR |
0.3651 EUR |
0.3618 EUR |
| 2024-05-03 |
0.3486 EUR |
136,114.6496 1INCH |
0.3415 EUR |
0.3386 EUR |
0.3598 EUR |
0.3590 EUR |
| 2024-05-02 |
0.3402 EUR |
454,670.8553 1INCH |
0.3414 EUR |
0.3285 EUR |
0.3492 EUR |
0.3456 EUR |
| 2024-05-01 |
0.3516 EUR |
97,396.1100 1INCH |
0.3685 EUR |
0.3379 EUR |
0.3694 EUR |
0.3468 EUR |
| 2024-04-30 |
0.3677 EUR |
77,389.5658 1INCH |
0.3939 EUR |
0.3551 EUR |
0.3978 EUR |
0.3614 EUR |
| 2024-04-29 |
0.3925 EUR |
65,699.9080 1INCH |
0.3977 EUR |
0.3814 EUR |
0.4014 EUR |
0.3908 EUR |
| 2024-04-28 |
0.4089 EUR |
74,261.3469 1INCH |
0.4104 EUR |
0.3983 EUR |
0.4145 EUR |
0.4003 EUR |
| 2024-04-27 |
0.4038 EUR |
18,180.8691 1INCH |
0.4015 EUR |
0.3850 EUR |
0.4123 EUR |
0.4108 EUR |
| 2024-04-26 |
0.4038 EUR |
32,777.9422 1INCH |
0.4004 EUR |
0.3962 EUR |
0.4097 EUR |
0.4015 EUR |
| 2024-04-25 |
0.3943 EUR |
69,836.0750 1INCH |
0.4063 EUR |
0.3875 EUR |
0.4078 EUR |
0.4011 EUR |
| 2024-04-24 |
0.4182 EUR |
152,489.0922 1INCH |
0.4136 EUR |
0.4020 EUR |
0.4268 EUR |
0.4141 EUR |
| 2024-04-23 |
0.4082 EUR |
29,279.2965 1INCH |
0.4117 EUR |
0.4008 EUR |
0.4165 EUR |
0.4106 EUR |
| 2024-04-22 |
0.4085 EUR |
56,270.0507 1INCH |
0.4022 EUR |
0.4015 EUR |
0.4160 EUR |
0.4160 EUR |
| 2024-04-21 |
0.4032 EUR |
21,283.1065 1INCH |
0.4136 EUR |
0.3975 EUR |
0.4141 EUR |
0.4027 EUR |
| 2024-04-20 |
0.4044 EUR |
47,365.3132 1INCH |
0.3936 EUR |
0.3820 EUR |
0.4197 EUR |
0.4146 EUR |
| 2024-04-19 |
0.3887 EUR |
37,631.2874 1INCH |
0.3782 EUR |
0.3563 EUR |
0.4095 EUR |
0.3936 EUR |
| 2024-04-18 |
0.3716 EUR |
110,297.1526 1INCH |
0.3563 EUR |
0.3528 EUR |
0.3867 EUR |
0.3843 EUR |