Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: LUMIA-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
12