Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.3612 EUR |
112,675.2727 1INCH |
0.3692 EUR |
0.3523 EUR |
0.3741 EUR |
0.3542 EUR |
| 2024-01-27 |
0.3637 EUR |
43,670.6765 1INCH |
0.3631 EUR |
0.3532 EUR |
0.3716 EUR |
0.3675 EUR |
| 2024-01-26 |
0.3575 EUR |
64,427.5202 1INCH |
0.3455 EUR |
0.3444 EUR |
0.3640 EUR |
0.3620 EUR |
| 2024-01-25 |
0.3463 EUR |
17,354.7477 1INCH |
0.3503 EUR |
0.3411 EUR |
0.3503 EUR |
0.3474 EUR |
| 2024-01-24 |
0.3469 EUR |
42,961.9798 1INCH |
0.3428 EUR |
0.3387 EUR |
0.3508 EUR |
0.3497 EUR |
| 2024-01-23 |
0.3357 EUR |
295,890.1418 1INCH |
0.3506 EUR |
0.3233 EUR |
0.3565 EUR |
0.3387 EUR |
| 2024-01-22 |
0.3614 EUR |
224,587.6318 1INCH |
0.3842 EUR |
0.3500 EUR |
0.3842 EUR |
0.3527 EUR |
| 2024-01-21 |
0.3908 EUR |
66,037.7172 1INCH |
0.3904 EUR |
0.3842 EUR |
0.3950 EUR |
0.3889 EUR |
| 2024-01-20 |
0.3815 EUR |
153,338.7683 1INCH |
0.3752 EUR |
0.3752 EUR |
0.3909 EUR |
0.3909 EUR |
| 2024-01-19 |
0.3727 EUR |
242,572.6928 1INCH |
0.3906 EUR |
0.3600 EUR |
0.3918 EUR |
0.3789 EUR |
| 2024-01-18 |
0.3983 EUR |
283,934.4267 1INCH |
0.4188 EUR |
0.3826 EUR |
0.4215 EUR |
0.3925 EUR |
| 2024-01-17 |
0.4185 EUR |
142,286.5135 1INCH |
0.4382 EUR |
0.4134 EUR |
0.4382 EUR |
0.4190 EUR |
| 2024-01-16 |
0.4250 EUR |
187,830.7988 1INCH |
0.4222 EUR |
0.4100 EUR |
0.4391 EUR |
0.4359 EUR |
| 2024-01-15 |
0.4283 EUR |
125,534.8941 1INCH |
0.4213 EUR |
0.4178 EUR |
0.4400 EUR |
0.4254 EUR |
| 2024-01-14 |
0.4309 EUR |
257,996.3798 1INCH |
0.4470 EUR |
0.4200 EUR |
0.4604 EUR |
0.4246 EUR |
| 2024-01-13 |
0.4455 EUR |
196,826.8553 1INCH |
0.4410 EUR |
0.4214 EUR |
0.4617 EUR |
0.4528 EUR |
| 2024-01-12 |
0.4403 EUR |
466,441.6350 1INCH |
0.4723 EUR |
0.4135 EUR |
0.4723 EUR |
0.4390 EUR |
| 2024-01-11 |
0.4570 EUR |
946,452.0554 1INCH |
0.4182 EUR |
0.4119 EUR |
0.4814 EUR |
0.4704 EUR |
| 2024-01-10 |
0.3864 EUR |
240,916.2516 1INCH |
0.3786 EUR |
0.3705 EUR |
0.4200 EUR |
0.4142 EUR |
| 2024-01-09 |
0.3841 EUR |
325,733.4411 1INCH |
0.4057 EUR |
0.3668 EUR |
0.4142 EUR |
0.3767 EUR |