Identifier on Bitvavo: ACE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
2.4157 EUR |
231.4545 ACE |
2.4352 EUR |
2.4018 EUR |
2.4403 EUR |
2.4018 EUR |
| 2024-11-21 |
2.4019 EUR |
110,627.9456 ACE |
2.0161 EUR |
1.9421 EUR |
2.6151 EUR |
2.3735 EUR |
| 2024-11-20 |
2.1207 EUR |
5,297.0228 ACE |
2.1550 EUR |
1.9998 EUR |
2.1680 EUR |
2.0397 EUR |
| 2024-11-19 |
2.2400 EUR |
6,948.3758 ACE |
2.3034 EUR |
2.1480 EUR |
2.3057 EUR |
2.1711 EUR |
| 2024-11-18 |
2.2799 EUR |
27,017.5174 ACE |
2.2755 EUR |
2.1970 EUR |
2.3435 EUR |
2.2872 EUR |
| 2024-11-17 |
2.2459 EUR |
49,710.9281 ACE |
2.2044 EUR |
2.1091 EUR |
2.2923 EUR |
2.2661 EUR |
| 2024-11-16 |
2.1103 EUR |
25,057.0398 ACE |
2.0148 EUR |
2.0114 EUR |
2.1939 EUR |
2.1749 EUR |
| 2024-11-15 |
1.9951 EUR |
18,642.9243 ACE |
2.0216 EUR |
1.9180 EUR |
2.0511 EUR |
2.0263 EUR |
| 2024-11-14 |
2.0614 EUR |
20,594.7904 ACE |
2.0002 EUR |
1.9820 EUR |
2.1976 EUR |
2.0796 EUR |
| 2024-11-13 |
2.0556 EUR |
18,878.4136 ACE |
2.1567 EUR |
1.9085 EUR |
2.1775 EUR |
2.0660 EUR |
| 2024-11-12 |
2.1707 EUR |
129,514.7425 ACE |
2.3075 EUR |
2.0075 EUR |
2.3554 EUR |
2.1071 EUR |
| 2024-11-11 |
2.2774 EUR |
104,785.5564 ACE |
2.2096 EUR |
2.1143 EUR |
2.4000 EUR |
2.2810 EUR |
| 2024-11-10 |
2.1292 EUR |
10,577.4853 ACE |
2.0409 EUR |
2.0409 EUR |
2.2206 EUR |
2.1874 EUR |
| 2024-11-09 |
1.9848 EUR |
15,775.4588 ACE |
1.9546 EUR |
1.9546 EUR |
2.0490 EUR |
2.0245 EUR |
| 2024-11-08 |
1.9062 EUR |
3,160.1813 ACE |
1.9653 EUR |
1.8625 EUR |
1.9653 EUR |
1.9196 EUR |
| 2024-11-07 |
1.9481 EUR |
12,497.4238 ACE |
1.9675 EUR |
1.8945 EUR |
2.0028 EUR |
1.9356 EUR |
| 2024-11-06 |
1.8330 EUR |
14,755.1364 ACE |
1.6542 EUR |
1.6542 EUR |
1.9031 EUR |
1.9031 EUR |
| 2024-11-05 |
1.6475 EUR |
457.6175 ACE |
1.5975 EUR |
1.5975 EUR |
1.6736 EUR |
1.6515 EUR |
| 2024-11-04 |
1.6335 EUR |
14,815.1926 ACE |
1.6365 EUR |
1.5702 EUR |
1.6607 EUR |
1.5702 EUR |
| 2024-11-03 |
1.6267 EUR |
30,819.7385 ACE |
1.7379 EUR |
1.5756 EUR |
1.7469 EUR |
1.6363 EUR |
| 2024-11-02 |
1.7521 EUR |
697.3927 ACE |
1.7971 EUR |
1.7253 EUR |
1.7971 EUR |
1.7414 EUR |
| 2024-11-01 |
1.8082 EUR |
1,805.1068 ACE |
1.8216 EUR |
1.7744 EUR |
1.8756 EUR |
1.7847 EUR |
| 2024-10-31 |
1.8591 EUR |
413.1750 ACE |
1.9662 EUR |
1.8170 EUR |
1.9662 EUR |
1.8289 EUR |
| 2024-10-30 |
1.9898 EUR |
13,910.9448 ACE |
1.9913 EUR |
1.9512 EUR |
2.0171 EUR |
1.9545 EUR |
| 2024-10-29 |
1.9519 EUR |
12,323.1277 ACE |
1.9034 EUR |
1.9034 EUR |
2.0243 EUR |
1.9986 EUR |
| 2024-10-28 |
1.8644 EUR |
25,598.5048 ACE |
1.8707 EUR |
1.7759 EUR |
1.9030 EUR |
1.9030 EUR |
| 2024-10-27 |
1.8379 EUR |
32,921.4183 ACE |
1.8273 EUR |
1.8224 EUR |
1.9008 EUR |
1.8940 EUR |
| 2024-10-26 |
1.8354 EUR |
4,385.5078 ACE |
1.8348 EUR |
1.7972 EUR |
1.8612 EUR |
1.8544 EUR |
| 2024-10-25 |
2.0048 EUR |
9,393.2098 ACE |
2.0466 EUR |
1.9534 EUR |
2.0466 EUR |
1.9535 EUR |
| 2024-10-24 |
2.0409 EUR |
2,993.1374 ACE |
2.0397 EUR |
2.0238 EUR |
2.0690 EUR |
2.0566 EUR |
| 2024-10-23 |
2.1150 EUR |
10,253.4952 ACE |
2.1512 EUR |
1.9539 EUR |
2.2999 EUR |
2.0220 EUR |
| 2024-10-22 |
2.0709 EUR |
9,028.5167 ACE |
2.0627 EUR |
2.0228 EUR |
2.1456 EUR |
2.1061 EUR |
| 2024-10-21 |
2.1388 EUR |
6,109.5661 ACE |
2.2085 EUR |
2.0650 EUR |
2.2231 EUR |
2.0940 EUR |
| 2024-10-20 |
2.1589 EUR |
24,261.0593 ACE |
2.0898 EUR |
2.0394 EUR |
2.2492 EUR |
2.1962 EUR |
| 2024-10-19 |
2.0917 EUR |
9,962.2274 ACE |
2.0422 EUR |
2.0078 EUR |
2.1514 EUR |
2.0851 EUR |
| 2024-10-18 |
1.9870 EUR |
2,248.6001 ACE |
1.9154 EUR |
1.9154 EUR |
2.0346 EUR |
2.0196 EUR |
| 2024-10-17 |
2.0048 EUR |
7,412.0789 ACE |
2.0643 EUR |
1.9058 EUR |
2.0806 EUR |
1.9330 EUR |
| 2024-10-16 |
2.0409 EUR |
11,325.3410 ACE |
2.0367 EUR |
1.9451 EUR |
2.0769 EUR |
2.0440 EUR |
| 2024-10-15 |
2.0528 EUR |
4,486.3934 ACE |
2.1348 EUR |
1.9533 EUR |
2.1348 EUR |
2.0167 EUR |
| 2024-10-14 |
2.0306 EUR |
22,515.0844 ACE |
1.9549 EUR |
1.9427 EUR |
2.1264 EUR |
2.0953 EUR |
| 2024-10-13 |
1.8926 EUR |
2,778.4106 ACE |
1.9473 EUR |
1.8410 EUR |
1.9705 EUR |
1.8525 EUR |
| 2024-10-12 |
1.9584 EUR |
4,618.7027 ACE |
1.9617 EUR |
1.9271 EUR |
1.9786 EUR |
1.9271 EUR |
| 2024-10-11 |
1.9082 EUR |
7,193.0788 ACE |
1.8239 EUR |
1.8239 EUR |
1.9479 EUR |
1.9401 EUR |
| 2024-10-10 |
1.7701 EUR |
7,807.7160 ACE |
1.8192 EUR |
1.7360 EUR |
1.8328 EUR |
1.7749 EUR |
| 2024-10-09 |
1.8588 EUR |
22,777.0424 ACE |
1.8730 EUR |
1.7850 EUR |
1.8902 EUR |
1.7850 EUR |
| 2024-10-08 |
1.8901 EUR |
7,955.3852 ACE |
1.9210 EUR |
1.8534 EUR |
1.9306 EUR |
1.8711 EUR |
| 2024-10-07 |
1.9949 EUR |
1,586.3436 ACE |
2.0031 EUR |
1.9481 EUR |
2.0306 EUR |
1.9763 EUR |
| 2024-10-06 |
1.9641 EUR |
1,380.8711 ACE |
1.9247 EUR |
1.9247 EUR |
1.9932 EUR |
1.9574 EUR |
| 2024-10-05 |
1.9653 EUR |
2,426.1210 ACE |
1.9690 EUR |
1.8982 EUR |
2.0089 EUR |
1.9011 EUR |
| 2024-10-04 |
1.9172 EUR |
1,688.3900 ACE |
1.8334 EUR |
1.8326 EUR |
1.9573 EUR |
1.9551 EUR |