Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.3741 EUR |
290,473.2525 1INCH |
0.3834 EUR |
0.3486 EUR |
0.4015 EUR |
0.4015 EUR |
| 2024-01-07 |
0.4447 EUR |
1,179,237.7971 1INCH |
0.4286 EUR |
0.3804 EUR |
0.4854 EUR |
0.3842 EUR |
| 2024-01-06 |
0.4216 EUR |
188,690.9628 1INCH |
0.4430 EUR |
0.3894 EUR |
0.4459 EUR |
0.4241 EUR |
| 2024-01-05 |
0.4356 EUR |
912,059.9103 1INCH |
0.4224 EUR |
0.4125 EUR |
0.4558 EUR |
0.4418 EUR |
| 2024-01-04 |
0.4242 EUR |
659,670.6498 1INCH |
0.3924 EUR |
0.3826 EUR |
0.4445 EUR |
0.4159 EUR |
| 2024-01-03 |
0.3999 EUR |
549,875.3905 1INCH |
0.4325 EUR |
0.3310 EUR |
0.4454 EUR |
0.3868 EUR |
| 2024-01-02 |
0.4410 EUR |
1,035,137.2924 1INCH |
0.4430 EUR |
0.4253 EUR |
0.4517 EUR |
0.4339 EUR |
| 2024-01-01 |
0.4610 EUR |
4,145,087.5067 1INCH |
0.3893 EUR |
0.3893 EUR |
0.5000 EUR |
0.4320 EUR |
| 2023-12-31 |
0.3888 EUR |
93,542.8564 1INCH |
0.3844 EUR |
0.3746 EUR |
0.3997 EUR |
0.3864 EUR |
| 2023-12-30 |
0.3848 EUR |
91,661.1896 1INCH |
0.3913 EUR |
0.3773 EUR |
0.3953 EUR |
0.3829 EUR |
| 2023-12-29 |
0.3991 EUR |
672,645.1000 1INCH |
0.3864 EUR |
0.3721 EUR |
0.4900 EUR |
0.3921 EUR |
| 2023-12-28 |
0.3900 EUR |
230,750.9633 1INCH |
0.4033 EUR |
0.3797 EUR |
0.4131 EUR |
0.3847 EUR |
| 2023-12-27 |
0.4039 EUR |
275,216.1350 1INCH |
0.4132 EUR |
0.3933 EUR |
0.4132 EUR |
0.3999 EUR |
| 2023-12-26 |
0.4019 EUR |
768,388.0205 1INCH |
0.4100 EUR |
0.3650 EUR |
0.4188 EUR |
0.4116 EUR |
| 2023-12-25 |
0.3913 EUR |
648,711.2413 1INCH |
0.3822 EUR |
0.3759 EUR |
0.4077 EUR |
0.4064 EUR |
| 2023-12-24 |
0.3882 EUR |
643,722.3145 1INCH |
0.3883 EUR |
0.3725 EUR |
0.4060 EUR |
0.3832 EUR |
| 2023-12-23 |
0.3628 EUR |
185,662.3168 1INCH |
0.3708 EUR |
0.3560 EUR |
0.3773 EUR |
0.3773 EUR |
| 2023-12-22 |
0.3625 EUR |
665,456.0511 1INCH |
0.3572 EUR |
0.3545 EUR |
0.3756 EUR |
0.3700 EUR |
| 2023-12-21 |
0.3532 EUR |
330,267.9888 1INCH |
0.3362 EUR |
0.3345 EUR |
0.3623 EUR |
0.3556 EUR |
| 2023-12-20 |
0.3369 EUR |
233,606.2715 1INCH |
0.3270 EUR |
0.3270 EUR |
0.3429 EUR |
0.3360 EUR |
| 2023-12-19 |
0.3333 EUR |
140,867.9735 1INCH |
0.3305 EUR |
0.3216 EUR |
0.3375 EUR |
0.3241 EUR |
| 2023-12-18 |
0.3223 EUR |
511,431.5097 1INCH |
0.3321 EUR |
0.3100 EUR |
0.3321 EUR |
0.3307 EUR |
| 2023-12-17 |
0.3428 EUR |
202,867.4904 1INCH |
0.3460 EUR |
0.3354 EUR |
0.3484 EUR |
0.3360 EUR |
| 2023-12-16 |
0.3403 EUR |
386,449.5267 1INCH |
0.3328 EUR |
0.3288 EUR |
0.3512 EUR |
0.3444 EUR |
| 2023-12-15 |
0.3409 EUR |
147,346.3927 1INCH |
0.3490 EUR |
0.3320 EUR |
0.3496 EUR |
0.3330 EUR |
| 2023-12-14 |
0.3432 EUR |
202,835.7424 1INCH |
0.3438 EUR |
0.3299 EUR |
0.3493 EUR |
0.3475 EUR |
| 2023-12-13 |
0.3359 EUR |
266,232.2281 1INCH |
0.3433 EUR |
0.3263 EUR |
0.3495 EUR |
0.3495 EUR |
| 2023-12-12 |
0.3408 EUR |
599,531.9651 1INCH |
0.3387 EUR |
0.3305 EUR |
0.3474 EUR |
0.3433 EUR |
| 2023-12-11 |
0.3435 EUR |
546,293.9374 1INCH |
0.3728 EUR |
0.3180 EUR |
0.3728 EUR |
0.3361 EUR |
| 2023-12-10 |
0.3714 EUR |
565,570.7378 1INCH |
0.3759 EUR |
0.3616 EUR |
0.3849 EUR |
0.3733 EUR |
| 2023-12-09 |
0.3838 EUR |
301,515.4727 1INCH |
0.3835 EUR |
0.3706 EUR |
0.3917 EUR |
0.3742 EUR |
| 2023-12-08 |
0.3727 EUR |
236,542.9637 1INCH |
0.3596 EUR |
0.3594 EUR |
0.3844 EUR |
0.3834 EUR |
| 2023-12-07 |
0.3520 EUR |
275,931.7097 1INCH |
0.3490 EUR |
0.3398 EUR |
0.3600 EUR |
0.3563 EUR |
| 2023-12-06 |
0.3461 EUR |
354,778.4308 1INCH |
0.3490 EUR |
0.3337 EUR |
0.3547 EUR |
0.3472 EUR |
| 2023-12-05 |
0.3448 EUR |
335,868.8891 1INCH |
0.3406 EUR |
0.3334 EUR |
0.3544 EUR |
0.3449 EUR |
| 2023-12-04 |
0.3343 EUR |
214,253.7995 1INCH |
0.3288 EUR |
0.3129 EUR |
0.3440 EUR |
0.3370 EUR |
| 2023-12-03 |
0.3249 EUR |
56,257.3191 1INCH |
0.3278 EUR |
0.3211 EUR |
0.3295 EUR |
0.3274 EUR |
| 2023-12-02 |
0.3249 EUR |
79,898.7496 1INCH |
0.3228 EUR |
0.3196 EUR |
0.3291 EUR |
0.3280 EUR |
| 2023-12-01 |
0.3178 EUR |
137,767.3767 1INCH |
0.3133 EUR |
0.3123 EUR |
0.3214 EUR |
0.3205 EUR |
| 2023-11-30 |
0.3182 EUR |
70,488.9538 1INCH |
0.3152 EUR |
0.3097 EUR |
0.3295 EUR |
0.3136 EUR |
| 2023-11-29 |
0.3119 EUR |
150,408.8968 1INCH |
0.3128 EUR |
0.3066 EUR |
0.3468 EUR |
0.3122 EUR |
| 2023-11-28 |
0.3127 EUR |
42,280.6858 1INCH |
0.3131 EUR |
0.3062 EUR |
0.3166 EUR |
0.3122 EUR |
| 2023-11-27 |
0.3132 EUR |
180,866.3124 1INCH |
0.3253 EUR |
0.3070 EUR |
0.3269 EUR |
0.3119 EUR |
| 2023-11-26 |
0.3297 EUR |
68,860.1950 1INCH |
0.3380 EUR |
0.3200 EUR |
0.3388 EUR |
0.3258 EUR |
| 2023-11-25 |
0.3373 EUR |
71,669.1244 1INCH |
0.3270 EUR |
0.3261 EUR |
0.3431 EUR |
0.3393 EUR |
| 2023-11-24 |
0.3315 EUR |
155,304.8591 1INCH |
0.3288 EUR |
0.3253 EUR |
0.3359 EUR |
0.3253 EUR |
| 2023-11-23 |
0.3285 EUR |
280,304.3783 1INCH |
0.3252 EUR |
0.3216 EUR |
0.3361 EUR |
0.3310 EUR |
| 2023-11-22 |
0.3211 EUR |
42,971.8703 1INCH |
0.2970 EUR |
0.2970 EUR |
0.3278 EUR |
0.3219 EUR |
| 2023-11-21 |
0.3174 EUR |
117,005.9548 1INCH |
0.3272 EUR |
0.2959 EUR |
0.3337 EUR |
0.2971 EUR |
| 2023-11-20 |
0.3307 EUR |
58,667.8987 1INCH |
0.3344 EUR |
0.3223 EUR |
0.3347 EUR |
0.3269 EUR |