Identifier on Bitvavo: ACA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.0932 EUR |
849,310.3159 ACA |
0.0936 EUR |
0.0909 EUR |
0.0968 EUR |
0.0951 EUR |
| 2024-11-24 |
0.0983 EUR |
5,821,602.7017 ACA |
0.0984 EUR |
0.0870 EUR |
0.1085 EUR |
0.0913 EUR |
| 2024-11-23 |
0.0991 EUR |
14,081,355.5187 ACA |
0.1019 EUR |
0.0917 EUR |
0.1060 EUR |
0.0974 EUR |
| 2024-11-22 |
0.0991 EUR |
64,142,174.3064 ACA |
0.0824 EUR |
0.0799 EUR |
0.1127 EUR |
0.1035 EUR |
| 2024-11-21 |
0.0797 EUR |
9,338,958.8451 ACA |
0.0788 EUR |
0.0757 EUR |
0.0844 EUR |
0.0803 EUR |
| 2024-11-20 |
0.0873 EUR |
43,844,043.3800 ACA |
0.0721 EUR |
0.0710 EUR |
0.0999 EUR |
0.0796 EUR |
| 2024-11-19 |
0.0759 EUR |
4,648,497.2102 ACA |
0.0805 EUR |
0.0708 EUR |
0.0817 EUR |
0.0715 EUR |
| 2024-11-18 |
0.0875 EUR |
27,970,928.4988 ACA |
0.0876 EUR |
0.0799 EUR |
0.0996 EUR |
0.0805 EUR |
| 2024-11-17 |
0.1068 EUR |
151,976,612.9253 ACA |
0.0650 EUR |
0.0640 EUR |
0.1416 EUR |
0.0860 EUR |
| 2024-11-16 |
0.0698 EUR |
27,909,640.8466 ACA |
0.0549 EUR |
0.0549 EUR |
0.0798 EUR |
0.0654 EUR |
| 2024-11-15 |
0.0539 EUR |
671,511.9198 ACA |
0.0543 EUR |
0.0522 EUR |
0.0558 EUR |
0.0558 EUR |
| 2024-11-14 |
0.0572 EUR |
344,771.6239 ACA |
0.0567 EUR |
0.0550 EUR |
0.0585 EUR |
0.0555 EUR |
| 2024-11-13 |
0.0574 EUR |
310,075.2332 ACA |
0.0594 EUR |
0.0554 EUR |
0.0598 EUR |
0.0565 EUR |
| 2024-11-12 |
0.0580 EUR |
939,484.3331 ACA |
0.0597 EUR |
0.0541 EUR |
0.0617 EUR |
0.0577 EUR |
| 2024-11-11 |
0.0585 EUR |
902,596.5009 ACA |
0.0586 EUR |
0.0568 EUR |
0.0601 EUR |
0.0595 EUR |
| 2024-11-10 |
0.0573 EUR |
444,731.2753 ACA |
0.0565 EUR |
0.0557 EUR |
0.0600 EUR |
0.0589 EUR |
| 2024-11-09 |
0.0555 EUR |
535,099.1109 ACA |
0.0549 EUR |
0.0547 EUR |
0.0561 EUR |
0.0561 EUR |
| 2024-11-08 |
0.0580 EUR |
2,904,142.8978 ACA |
0.0530 EUR |
0.0525 EUR |
0.0622 EUR |
0.0552 EUR |
| 2024-11-07 |
0.0536 EUR |
180,312.2561 ACA |
0.0543 EUR |
0.0524 EUR |
0.0555 EUR |
0.0534 EUR |
| 2024-11-06 |
0.0518 EUR |
194,091.1956 ACA |
0.0485 EUR |
0.0485 EUR |
0.0534 EUR |
0.0534 EUR |
| 2024-11-05 |
0.0470 EUR |
111,461.3917 ACA |
0.0467 EUR |
0.0467 EUR |
0.0483 EUR |
0.0477 EUR |
| 2024-11-04 |
0.0464 EUR |
99,116.0297 ACA |
0.0475 EUR |
0.0453 EUR |
0.0475 EUR |
0.0461 EUR |
| 2024-11-03 |
0.0481 EUR |
248,452.3748 ACA |
0.0497 EUR |
0.0467 EUR |
0.0498 EUR |
0.0477 EUR |
| 2024-11-02 |
0.0506 EUR |
49,555.4467 ACA |
0.0516 EUR |
0.0497 EUR |
0.0516 EUR |
0.0501 EUR |
| 2024-11-01 |
0.0514 EUR |
285,187.2126 ACA |
0.0509 EUR |
0.0502 EUR |
0.0525 EUR |
0.0511 EUR |
| 2024-10-31 |
0.0532 EUR |
59,068.8027 ACA |
0.0543 EUR |
0.0511 EUR |
0.0548 EUR |
0.0513 EUR |
| 2024-10-30 |
0.0544 EUR |
161,638.0639 ACA |
0.0548 EUR |
0.0538 EUR |
0.0549 EUR |
0.0542 EUR |
| 2024-10-29 |
0.0547 EUR |
117,707.9363 ACA |
0.0537 EUR |
0.0537 EUR |
0.0554 EUR |
0.0546 EUR |
| 2024-10-28 |
0.0524 EUR |
142,886.9189 ACA |
0.0530 EUR |
0.0515 EUR |
0.0536 EUR |
0.0536 EUR |
| 2024-10-27 |
0.0519 EUR |
364,731.1648 ACA |
0.0508 EUR |
0.0505 EUR |
0.0531 EUR |
0.0531 EUR |
| 2024-10-26 |
0.0511 EUR |
155,000.0374 ACA |
0.0513 EUR |
0.0500 EUR |
0.0528 EUR |
0.0509 EUR |
| 2024-10-25 |
0.0554 EUR |
1,106,286.4049 ACA |
0.0575 EUR |
0.0509 EUR |
0.0579 EUR |
0.0509 EUR |
| 2024-10-24 |
0.0589 EUR |
3,498,592.5640 ACA |
0.0550 EUR |
0.0550 EUR |
0.0626 EUR |
0.0573 EUR |
| 2024-10-23 |
0.0550 EUR |
288,594.9445 ACA |
0.0572 EUR |
0.0533 EUR |
0.0572 EUR |
0.0543 EUR |
| 2024-10-22 |
0.0569 EUR |
692,770.2553 ACA |
0.0579 EUR |
0.0553 EUR |
0.0583 EUR |
0.0568 EUR |
| 2024-10-21 |
0.0575 EUR |
624,478.7130 ACA |
0.0588 EUR |
0.0558 EUR |
0.0597 EUR |
0.0579 EUR |
| 2024-10-20 |
0.0559 EUR |
589,850.1294 ACA |
0.0542 EUR |
0.0540 EUR |
0.0582 EUR |
0.0582 EUR |
| 2024-10-19 |
0.0550 EUR |
137,829.2190 ACA |
0.0555 EUR |
0.0543 EUR |
0.0557 EUR |
0.0544 EUR |
| 2024-10-18 |
0.0544 EUR |
479,078.4042 ACA |
0.0547 EUR |
0.0535 EUR |
0.0551 EUR |
0.0543 EUR |
| 2024-10-17 |
0.0541 EUR |
184,135.8673 ACA |
0.0546 EUR |
0.0534 EUR |
0.0546 EUR |
0.0539 EUR |
| 2024-10-16 |
0.0552 EUR |
418,557.6733 ACA |
0.0552 EUR |
0.0544 EUR |
0.0563 EUR |
0.0559 EUR |
| 2024-10-15 |
0.0566 EUR |
671,427.0867 ACA |
0.0569 EUR |
0.0547 EUR |
0.0582 EUR |
0.0549 EUR |
| 2024-10-14 |
0.0563 EUR |
208,392.0725 ACA |
0.0551 EUR |
0.0551 EUR |
0.0575 EUR |
0.0575 EUR |
| 2024-10-13 |
0.0543 EUR |
285,411.5522 ACA |
0.0544 EUR |
0.0535 EUR |
0.0549 EUR |
0.0549 EUR |
| 2024-10-12 |
0.0549 EUR |
200,782.6912 ACA |
0.0546 EUR |
0.0543 EUR |
0.0553 EUR |
0.0549 EUR |
| 2024-10-11 |
0.0538 EUR |
317,474.7702 ACA |
0.0523 EUR |
0.0522 EUR |
0.0550 EUR |
0.0548 EUR |
| 2024-10-10 |
0.0521 EUR |
291,999.8293 ACA |
0.0516 EUR |
0.0508 EUR |
0.0535 EUR |
0.0517 EUR |
| 2024-10-09 |
0.0530 EUR |
96,095.9441 ACA |
0.0536 EUR |
0.0508 EUR |
0.0545 EUR |
0.0508 EUR |
| 2024-10-08 |
0.0534 EUR |
412,264.1416 ACA |
0.0535 EUR |
0.0526 EUR |
0.0543 EUR |
0.0529 EUR |
| 2024-10-07 |
0.0544 EUR |
283,286.2767 ACA |
0.0549 EUR |
0.0535 EUR |
0.0556 EUR |
0.0538 EUR |