Market [unlinked] / EUR
Identifier on Bitvavo: LUMIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.7426 EUR |
433,065.1433 |
1.6285 EUR |
1.5905 EUR |
1.9511 EUR |
1.8686 EUR |
| 2024-12-03 |
1.6796 EUR |
494,712.8161 |
1.5823 EUR |
1.5393 EUR |
1.7880 EUR |
1.6561 EUR |
| 2024-12-02 |
1.6002 EUR |
316,911.2717 |
1.5171 EUR |
1.4748 EUR |
1.6870 EUR |
1.6309 EUR |
| 2024-12-01 |
1.5041 EUR |
207,859.7667 |
1.5147 EUR |
1.4374 EUR |
1.5701 EUR |
1.5289 EUR |
| 2024-11-30 |
1.4958 EUR |
132,308.5212 |
1.5167 EUR |
1.4600 EUR |
1.5250 EUR |
1.5078 EUR |
| 2024-11-29 |
1.5571 EUR |
418,326.9213 |
1.6002 EUR |
1.4702 EUR |
1.6956 EUR |
1.5352 EUR |
| 2024-11-28 |
1.5095 EUR |
891,329.1593 |
1.3276 EUR |
1.3276 EUR |
1.6477 EUR |
1.5074 EUR |
| 2024-11-27 |
1.3462 EUR |
160,929.2134 |
1.3862 EUR |
1.2737 EUR |
1.4149 EUR |
1.3396 EUR |
| 2024-11-26 |
1.2777 EUR |
183,942.5196 |
1.2545 EUR |
1.2030 EUR |
1.3671 EUR |
1.3041 EUR |
| 2024-11-25 |
1.3427 EUR |
111,927.8919 |
1.3198 EUR |
1.2074 EUR |
1.4369 EUR |
1.2515 EUR |
| 2024-11-24 |
1.3013 EUR |
293,264.0234 |
1.1786 EUR |
1.1786 EUR |
1.4082 EUR |
1.2503 EUR |
| 2024-11-23 |
1.2306 EUR |
198,666.7980 |
1.2000 EUR |
1.1779 EUR |
1.2743 EUR |
1.1876 EUR |
| 2024-11-22 |
1.2132 EUR |
172,864.8486 |
1.2013 EUR |
1.1577 EUR |
1.2926 EUR |
1.1790 EUR |
| 2024-11-21 |
1.2232 EUR |
570,174.4028 |
1.2537 EUR |
1.1320 EUR |
1.3648 EUR |
1.1942 EUR |
| 2024-11-20 |
1.3045 EUR |
2,445,303.2796 |
1.0365 EUR |
1.0365 EUR |
1.5000 EUR |
1.2202 EUR |
| 2024-11-19 |
1.0268 EUR |
258,119.3032 |
0.9732 EUR |
0.9656 EUR |
1.0807 EUR |
1.0140 EUR |
| 2024-11-18 |
0.9780 EUR |
92,493.9737 |
0.9681 EUR |
0.9554 EUR |
1.0011 EUR |
0.9584 EUR |
| 2024-11-17 |
0.9952 EUR |
184,036.2503 |
1.0643 EUR |
0.9400 EUR |
1.0796 EUR |
0.9638 EUR |
| 2024-11-16 |
1.0701 EUR |
292,446.7675 |
1.0049 EUR |
0.9980 EUR |
1.1293 EUR |
1.0657 EUR |
| 2024-11-15 |
0.9605 EUR |
19,280.2105 |
0.9545 EUR |
0.9345 EUR |
0.9903 EUR |
0.9745 EUR |
| 2024-11-14 |
0.9766 EUR |
111,500.6583 |
0.9847 EUR |
0.9444 EUR |
1.0319 EUR |
0.9563 EUR |
| 2024-11-13 |
0.9860 EUR |
119,815.2678 |
0.9700 EUR |
0.9114 EUR |
1.0602 EUR |
0.9460 EUR |
| 2024-11-12 |
1.0050 EUR |
270,178.7035 |
1.0560 EUR |
0.9112 EUR |
1.0735 EUR |
0.9862 EUR |
| 2024-11-11 |
1.1085 EUR |
707,906.1623 |
1.1068 EUR |
0.9998 EUR |
1.1901 EUR |
1.0487 EUR |
| 2024-11-10 |
1.0105 EUR |
215,146.9958 |
0.9573 EUR |
0.9510 EUR |
1.0978 EUR |
1.0572 EUR |
| 2024-11-09 |
0.9614 EUR |
195,026.0136 |
0.8930 EUR |
0.8929 EUR |
1.0245 EUR |
0.9483 EUR |
| 2024-11-08 |
0.9076 EUR |
85,301.6804 |
0.9378 EUR |
0.8744 EUR |
0.9451 EUR |
0.8888 EUR |
| 2024-11-07 |
0.9585 EUR |
98,226.7264 |
0.9786 EUR |
0.9374 EUR |
1.0002 EUR |
0.9450 EUR |
| 2024-11-06 |
0.9684 EUR |
145,007.3277 |
0.9311 EUR |
0.9244 EUR |
1.0171 EUR |
0.9650 EUR |
| 2024-11-05 |
0.9263 EUR |
72,537.7094 |
0.8854 EUR |
0.8854 EUR |
0.9597 EUR |
0.9207 EUR |
| 2024-11-04 |
0.8919 EUR |
59,483.5852 |
0.9191 EUR |
0.8468 EUR |
0.9429 EUR |
0.8848 EUR |
| 2024-11-03 |
0.9477 EUR |
113,010.6085 |
0.9630 EUR |
0.9014 EUR |
1.0021 EUR |
0.9286 EUR |
| 2024-11-02 |
0.9675 EUR |
80,671.0882 |
0.9662 EUR |
0.9383 EUR |
1.0044 EUR |
0.9592 EUR |
| 2024-11-01 |
0.9926 EUR |
211,053.1747 |
1.0599 EUR |
0.9394 EUR |
1.1200 EUR |
0.9675 EUR |
| 2024-10-31 |
1.0549 EUR |
310,373.7045 |
1.0095 EUR |
0.9803 EUR |
1.1359 EUR |
1.0031 EUR |
| 2024-10-30 |
1.0088 EUR |
175,904.7839 |
0.9861 EUR |
0.9553 EUR |
1.0779 EUR |
0.9985 EUR |
| 2024-10-29 |
0.9910 EUR |
73,495.5399 |
0.9729 EUR |
0.9594 EUR |
1.0345 EUR |
0.9790 EUR |
| 2024-10-28 |
0.9753 EUR |
315,371.3384 |
1.0266 EUR |
0.9220 EUR |
1.0445 EUR |
1.0038 EUR |
| 2024-10-27 |
1.0597 EUR |
717,274.1643 |
1.0601 EUR |
0.9605 EUR |
1.1725 EUR |
1.0449 EUR |
| 2024-10-26 |
1.0587 EUR |
1,434,828.4375 |
0.8950 EUR |
0.8494 EUR |
1.1826 EUR |
1.0763 EUR |
| 2024-10-25 |
1.0043 EUR |
197,709.1052 |
1.0267 EUR |
0.9410 EUR |
1.0516 EUR |
0.9745 EUR |
| 2024-10-24 |
1.0426 EUR |
136,748.5994 |
1.0704 EUR |
1.0172 EUR |
1.0794 EUR |
1.0250 EUR |
| 2024-10-23 |
1.0779 EUR |
433,984.8111 |
1.1339 EUR |
1.0278 EUR |
1.1578 EUR |
1.0622 EUR |
| 2024-10-22 |
1.1846 EUR |
455,456.8700 |
1.2368 EUR |
1.1121 EUR |
1.2584 EUR |
1.1389 EUR |
| 2024-10-21 |
1.2906 EUR |
1,006,232.3968 |
1.3075 EUR |
1.1633 EUR |
1.4467 EUR |
1.2232 EUR |