Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.3596 EUR |
164,867.0565 1INCH |
0.3745 EUR |
0.3462 EUR |
0.3799 EUR |
0.3599 EUR |
| 2024-04-16 |
0.3688 EUR |
180,366.7808 1INCH |
0.3745 EUR |
0.3560 EUR |
0.3829 EUR |
0.3787 EUR |
| 2024-04-15 |
0.3886 EUR |
122,188.3147 1INCH |
0.3936 EUR |
0.3609 EUR |
0.4136 EUR |
0.3782 EUR |
| 2024-04-14 |
0.3893 EUR |
106,776.8885 1INCH |
0.3789 EUR |
0.3598 EUR |
0.4077 EUR |
0.3995 EUR |
| 2024-04-13 |
0.4128 EUR |
284,754.8799 1INCH |
0.4461 EUR |
0.3133 EUR |
0.4519 EUR |
0.3709 EUR |
| 2024-04-12 |
0.4838 EUR |
516,386.7371 1INCH |
0.5149 EUR |
0.4010 EUR |
0.5289 EUR |
0.4465 EUR |
| 2024-04-11 |
0.5159 EUR |
30,936.4697 1INCH |
0.5267 EUR |
0.5067 EUR |
0.5267 EUR |
0.5136 EUR |
| 2024-04-10 |
0.5174 EUR |
54,390.6905 1INCH |
0.5296 EUR |
0.5000 EUR |
0.5358 EUR |
0.5235 EUR |
| 2024-04-09 |
0.5453 EUR |
114,836.3694 1INCH |
0.5619 EUR |
0.5299 EUR |
0.5642 EUR |
0.5357 EUR |
| 2024-04-08 |
0.5704 EUR |
607,277.2016 1INCH |
0.5201 EUR |
0.5149 EUR |
0.5961 EUR |
0.5677 EUR |
| 2024-04-07 |
0.5239 EUR |
64,274.3246 1INCH |
0.5017 EUR |
0.5017 EUR |
0.5299 EUR |
0.5224 EUR |
| 2024-04-06 |
0.5024 EUR |
28,396.3654 1INCH |
0.4997 EUR |
0.4953 EUR |
0.5061 EUR |
0.5033 EUR |
| 2024-04-05 |
0.4986 EUR |
38,594.0834 1INCH |
0.5066 EUR |
0.4786 EUR |
0.5096 EUR |
0.5041 EUR |
| 2024-04-04 |
0.5000 EUR |
80,300.8276 1INCH |
0.4985 EUR |
0.4856 EUR |
0.5158 EUR |
0.5042 EUR |
| 2024-04-03 |
0.5050 EUR |
75,455.6782 1INCH |
0.4997 EUR |
0.4850 EUR |
0.5174 EUR |
0.4964 EUR |
| 2024-04-02 |
0.5224 EUR |
88,953.7668 1INCH |
0.5520 EUR |
0.4967 EUR |
0.5520 EUR |
0.5080 EUR |
| 2024-04-01 |
0.5546 EUR |
225,783.5455 1INCH |
0.5694 EUR |
0.5358 EUR |
0.5838 EUR |
0.5578 EUR |
| 2024-03-31 |
0.5643 EUR |
45,753.2804 1INCH |
0.5575 EUR |
0.5570 EUR |
0.5728 EUR |
0.5728 EUR |
| 2024-03-30 |
0.5690 EUR |
187,276.4401 1INCH |
0.5575 EUR |
0.5543 EUR |
0.5791 EUR |
0.5656 EUR |
| 2024-03-29 |
0.5545 EUR |
91,195.3785 1INCH |
0.5551 EUR |
0.5388 EUR |
0.5600 EUR |
0.5520 EUR |
| 2024-03-28 |
0.5547 EUR |
82,325.8469 1INCH |
0.5411 EUR |
0.5305 EUR |
0.5631 EUR |
0.5603 EUR |
| 2024-03-27 |
0.5449 EUR |
50,625.7157 1INCH |
0.5626 EUR |
0.5340 EUR |
0.5655 EUR |
0.5399 EUR |
| 2024-03-26 |
0.5580 EUR |
157,479.1637 1INCH |
0.5434 EUR |
0.5434 EUR |
0.5688 EUR |
0.5602 EUR |
| 2024-03-25 |
0.5342 EUR |
254,753.1330 1INCH |
0.5213 EUR |
0.5213 EUR |
0.5462 EUR |
0.5418 EUR |
| 2024-03-24 |
0.5185 EUR |
54,659.7340 1INCH |
0.5058 EUR |
0.5017 EUR |
0.5274 EUR |
0.5269 EUR |
| 2024-03-23 |
0.5091 EUR |
24,993.4310 1INCH |
0.4969 EUR |
0.4948 EUR |
0.5137 EUR |
0.5058 EUR |
| 2024-03-22 |
0.4992 EUR |
165,729.0238 1INCH |
0.5105 EUR |
0.4835 EUR |
0.5197 EUR |
0.4889 EUR |
| 2024-03-21 |
0.5068 EUR |
173,687.8140 1INCH |
0.5047 EUR |
0.4927 EUR |
0.5167 EUR |
0.5076 EUR |
| 2024-03-20 |
0.4850 EUR |
263,461.0585 1INCH |
0.4639 EUR |
0.4439 EUR |
0.5050 EUR |
0.5042 EUR |
| 2024-03-19 |
0.4736 EUR |
304,873.0828 1INCH |
0.5119 EUR |
0.4500 EUR |
0.5130 EUR |
0.4500 EUR |
| 2024-03-18 |
0.5150 EUR |
268,511.0601 1INCH |
0.5367 EUR |
0.4983 EUR |
0.5488 EUR |
0.5076 EUR |