Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.5150 EUR |
268,511.0601 1INCH |
0.5367 EUR |
0.4983 EUR |
0.5488 EUR |
0.5076 EUR |
| 2024-03-17 |
0.5254 EUR |
80,778.2439 1INCH |
0.5200 EUR |
0.4900 EUR |
0.5449 EUR |
0.5388 EUR |
| 2024-03-16 |
0.5481 EUR |
108,176.8518 1INCH |
0.5687 EUR |
0.5100 EUR |
0.5901 EUR |
0.5190 EUR |
| 2024-03-15 |
0.5479 EUR |
223,412.3104 1INCH |
0.6049 EUR |
0.5152 EUR |
0.6098 EUR |
0.5626 EUR |
| 2024-03-14 |
0.5960 EUR |
222,812.3958 1INCH |
0.6225 EUR |
0.5620 EUR |
0.6275 EUR |
0.6032 EUR |
| 2024-03-13 |
0.6254 EUR |
190,633.6224 1INCH |
0.6008 EUR |
0.5952 EUR |
0.6459 EUR |
0.6226 EUR |
| 2024-03-12 |
0.5848 EUR |
289,807.7610 1INCH |
0.6045 EUR |
0.5563 EUR |
0.6072 EUR |
0.5990 EUR |
| 2024-03-11 |
0.5938 EUR |
472,016.5718 1INCH |
0.5892 EUR |
0.5500 EUR |
0.6174 EUR |
0.6046 EUR |
| 2024-03-10 |
0.5654 EUR |
172,036.3840 1INCH |
0.5703 EUR |
0.5463 EUR |
0.5802 EUR |
0.5683 EUR |
| 2024-03-09 |
0.5691 EUR |
254,444.0827 1INCH |
0.5567 EUR |
0.5500 EUR |
0.5788 EUR |
0.5688 EUR |
| 2024-03-08 |
0.5624 EUR |
195,546.6882 1INCH |
0.5784 EUR |
0.5418 EUR |
0.5797 EUR |
0.5552 EUR |
| 2024-03-07 |
0.5748 EUR |
280,955.0598 1INCH |
0.5815 EUR |
0.5495 EUR |
0.5973 EUR |
0.5765 EUR |
| 2024-03-06 |
0.5578 EUR |
639,433.7096 1INCH |
0.5004 EUR |
0.4746 EUR |
0.5900 EUR |
0.5737 EUR |
| 2024-03-05 |
0.5220 EUR |
1,215,854.6700 1INCH |
0.5419 EUR |
0.4210 EUR |
0.5631 EUR |
0.4863 EUR |
| 2024-03-04 |
0.5391 EUR |
450,129.9847 1INCH |
0.5449 EUR |
0.5203 EUR |
0.5615 EUR |
0.5413 EUR |
| 2024-03-03 |
0.5165 EUR |
259,427.2804 1INCH |
0.5367 EUR |
0.4750 EUR |
0.5439 EUR |
0.5428 EUR |
| 2024-03-02 |
0.5272 EUR |
391,369.0469 1INCH |
0.5071 EUR |
0.4986 EUR |
0.5380 EUR |
0.5359 EUR |
| 2024-03-01 |
0.4953 EUR |
230,288.3159 1INCH |
0.4756 EUR |
0.4742 EUR |
0.5113 EUR |
0.5096 EUR |
| 2024-02-29 |
0.4776 EUR |
492,670.3020 1INCH |
0.4627 EUR |
0.4569 EUR |
0.4949 EUR |
0.4662 EUR |
| 2024-02-28 |
0.4551 EUR |
524,930.0269 1INCH |
0.4503 EUR |
0.4218 EUR |
0.4755 EUR |
0.4600 EUR |
| 2024-02-27 |
0.4491 EUR |
437,345.7276 1INCH |
0.4542 EUR |
0.4381 EUR |
0.4553 EUR |
0.4507 EUR |
| 2024-02-26 |
0.4516 EUR |
327,122.0699 1INCH |
0.4554 EUR |
0.4383 EUR |
0.4635 EUR |
0.4555 EUR |
| 2024-02-25 |
0.4521 EUR |
437,837.6278 1INCH |
0.4562 EUR |
0.4417 EUR |
0.4657 EUR |
0.4572 EUR |
| 2024-02-24 |
0.4888 EUR |
3,019,832.2862 1INCH |
0.4349 EUR |
0.4293 EUR |
0.5183 EUR |
0.4562 EUR |
| 2024-02-23 |
0.4396 EUR |
1,793,305.3118 1INCH |
0.4082 EUR |
0.4000 EUR |
0.4608 EUR |
0.4350 EUR |
| 2024-02-22 |
0.4109 EUR |
38,721.6285 1INCH |
0.4019 EUR |
0.3966 EUR |
0.4170 EUR |
0.4075 EUR |
| 2024-02-21 |
0.3971 EUR |
99,685.9639 1INCH |
0.4125 EUR |
0.3878 EUR |
0.4125 EUR |
0.3987 EUR |
| 2024-02-20 |
0.4159 EUR |
237,821.8895 1INCH |
0.4338 EUR |
0.3930 EUR |
0.4342 EUR |
0.4140 EUR |
| 2024-02-19 |
0.4256 EUR |
93,080.0579 1INCH |
0.4215 EUR |
0.4187 EUR |
0.4331 EUR |
0.4314 EUR |
| 2024-02-18 |
0.4200 EUR |
59,245.3368 1INCH |
0.4105 EUR |
0.4063 EUR |
0.4284 EUR |
0.4213 EUR |
| 2024-02-17 |
0.4092 EUR |
32,361.3024 1INCH |
0.4218 EUR |
0.3970 EUR |
0.4288 EUR |
0.4092 EUR |
| 2024-02-16 |
0.4186 EUR |
112,113.7043 1INCH |
0.4188 EUR |
0.4097 EUR |
0.4301 EUR |
0.4204 EUR |
| 2024-02-15 |
0.4210 EUR |
315,758.8559 1INCH |
0.4199 EUR |
0.4121 EUR |
0.4365 EUR |
0.4193 EUR |
| 2024-02-14 |
0.4126 EUR |
121,579.8040 1INCH |
0.4023 EUR |
0.4023 EUR |
0.4184 EUR |
0.4183 EUR |
| 2024-02-13 |
0.4020 EUR |
83,881.7690 1INCH |
0.4033 EUR |
0.3914 EUR |
0.4088 EUR |
0.4033 EUR |
| 2024-02-12 |
0.3973 EUR |
54,234.4057 1INCH |
0.3916 EUR |
0.3845 EUR |
0.4069 EUR |
0.4017 EUR |
| 2024-02-11 |
0.3940 EUR |
48,826.8925 1INCH |
0.3883 EUR |
0.3875 EUR |
0.4025 EUR |
0.3876 EUR |
| 2024-02-10 |
0.3885 EUR |
44,187.1878 1INCH |
0.3915 EUR |
0.3804 EUR |
0.3999 EUR |
0.3872 EUR |
| 2024-02-09 |
0.3906 EUR |
171,685.4535 1INCH |
0.3816 EUR |
0.3801 EUR |
0.3965 EUR |
0.3940 EUR |
| 2024-02-08 |
0.3781 EUR |
57,620.3846 1INCH |
0.3805 EUR |
0.3729 EUR |
0.3829 EUR |
0.3778 EUR |
| 2024-02-07 |
0.3722 EUR |
29,331.6220 1INCH |
0.3623 EUR |
0.3595 EUR |
0.3825 EUR |
0.3815 EUR |
| 2024-02-06 |
0.3646 EUR |
58,707.5248 1INCH |
0.3662 EUR |
0.3623 EUR |
0.3714 EUR |
0.3651 EUR |
| 2024-02-05 |
0.3700 EUR |
37,245.5771 1INCH |
0.3600 EUR |
0.3547 EUR |
0.3790 EUR |
0.3647 EUR |
| 2024-02-04 |
0.3753 EUR |
70,032.4810 1INCH |
0.3778 EUR |
0.3613 EUR |
0.3801 EUR |
0.3616 EUR |
| 2024-02-03 |
0.3724 EUR |
128,524.5479 1INCH |
0.3795 EUR |
0.3649 EUR |
0.3843 EUR |
0.3805 EUR |
| 2024-02-02 |
0.3667 EUR |
352,749.6712 1INCH |
0.3546 EUR |
0.3521 EUR |
0.3804 EUR |
0.3749 EUR |
| 2024-02-01 |
0.3504 EUR |
69,207.0627 1INCH |
0.3595 EUR |
0.3443 EUR |
0.3595 EUR |
0.3510 EUR |
| 2024-01-31 |
0.3803 EUR |
322,866.0035 1INCH |
0.3787 EUR |
0.3568 EUR |
0.3931 EUR |
0.3626 EUR |
| 2024-01-30 |
0.3830 EUR |
362,615.6837 1INCH |
0.3778 EUR |
0.3737 EUR |
0.3971 EUR |
0.3842 EUR |
| 2024-01-29 |
0.3736 EUR |
231,797.6231 1INCH |
0.3534 EUR |
0.3534 EUR |
0.3809 EUR |
0.3804 EUR |