Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4730 EUR |
37,622.1011 |
0.4454 EUR |
0.4298 EUR |
0.4500 EUR |
0.4335 EUR |
| 2025-01-07 |
0.4753 EUR |
1,518,912.8111 |
0.4801 EUR |
0.4386 EUR |
0.5017 EUR |
0.4419 EUR |
| 2025-01-06 |
0.4848 EUR |
1,772,424.8473 |
0.4939 EUR |
0.4690 EUR |
0.4959 EUR |
0.4762 EUR |
| 2025-01-05 |
0.5016 EUR |
6,134,631.0994 |
0.4510 EUR |
0.4414 EUR |
0.5329 EUR |
0.4958 EUR |
| 2025-01-04 |
0.4566 EUR |
485,890.0899 |
0.4582 EUR |
0.4457 EUR |
0.4640 EUR |
0.4522 EUR |
| 2025-01-03 |
0.4536 EUR |
940,577.0936 |
0.4393 EUR |
0.4327 EUR |
0.4651 EUR |
0.4567 EUR |
| 2025-01-02 |
0.4293 EUR |
541,345.7269 |
0.4174 EUR |
0.4150 EUR |
0.4429 EUR |
0.4356 EUR |
| 2025-01-01 |
0.4103 EUR |
316,978.2318 |
0.3991 EUR |
0.3945 EUR |
0.4181 EUR |
0.4162 EUR |
| 2024-12-31 |
0.4076 EUR |
340,654.1413 |
0.4041 EUR |
0.3941 EUR |
0.4155 EUR |
0.4035 EUR |
| 2024-12-30 |
0.4044 EUR |
362,341.4170 |
0.4048 EUR |
0.3950 EUR |
0.4200 EUR |
0.4120 EUR |
| 2024-12-29 |
0.4202 EUR |
318,180.9646 |
0.4258 EUR |
0.4075 EUR |
0.4281 EUR |
0.4102 EUR |
| 2024-12-28 |
0.4168 EUR |
642,272.9444 |
0.4203 EUR |
0.4074 EUR |
0.4290 EUR |
0.4240 EUR |
| 2024-12-27 |
0.4375 EUR |
3,133,824.7267 |
0.4060 EUR |
0.4032 EUR |
0.4594 EUR |
0.4152 EUR |
| 2024-12-26 |
0.4080 EUR |
308,504.7608 |
0.4244 EUR |
0.3938 EUR |
0.4295 EUR |
0.4017 EUR |
| 2024-12-25 |
0.4295 EUR |
202,817.9928 |
0.4335 EUR |
0.4168 EUR |
0.4393 EUR |
0.4196 EUR |
| 2024-12-24 |
0.4298 EUR |
374,339.7201 |
0.4194 EUR |
0.4100 EUR |
0.4404 EUR |
0.4320 EUR |
| 2024-12-23 |
0.3938 EUR |
226,346.8239 |
0.3856 EUR |
0.3771 EUR |
0.4080 EUR |
0.3922 EUR |
| 2024-12-22 |
0.3938 EUR |
267,574.6041 |
0.3898 EUR |
0.3776 EUR |
0.4017 EUR |
0.3865 EUR |
| 2024-12-21 |
0.4223 EUR |
729,306.0320 |
0.4200 EUR |
0.3868 EUR |
0.4430 EUR |
0.3872 EUR |
| 2024-12-20 |
0.3791 EUR |
1,649,665.6945 |
0.4002 EUR |
0.3465 EUR |
0.4244 EUR |
0.4209 EUR |
| 2024-12-19 |
0.4087 EUR |
829,162.9800 |
0.4300 EUR |
0.3840 EUR |
0.4429 EUR |
0.4019 EUR |
| 2024-12-18 |
0.4643 EUR |
934,930.8430 |
0.4832 EUR |
0.4267 EUR |
0.4880 EUR |
0.4395 EUR |
| 2024-12-17 |
0.4937 EUR |
777,222.0311 |
0.5113 EUR |
0.4831 EUR |
0.5190 EUR |
0.4838 EUR |
| 2024-12-16 |
0.5177 EUR |
686,844.3773 |
0.5271 EUR |
0.4993 EUR |
0.5395 EUR |
0.5259 EUR |
| 2024-12-15 |
0.5148 EUR |
280,065.0798 |
0.5124 EUR |
0.4982 EUR |
0.5313 EUR |
0.5178 EUR |
| 2024-12-14 |
0.5377 EUR |
702,927.8850 |
0.5408 EUR |
0.4981 EUR |
0.5490 EUR |
0.5148 EUR |
| 2024-12-13 |
0.5403 EUR |
1,035,304.1190 |
0.5425 EUR |
0.5317 EUR |
0.5525 EUR |
0.5350 EUR |
| 2024-12-12 |
0.5610 EUR |
610,357.2898 |
0.5438 EUR |
0.5391 EUR |
0.5806 EUR |
0.5447 EUR |
| 2024-12-11 |
0.5336 EUR |
1,108,793.3221 |
0.5064 EUR |
0.4856 EUR |
0.5541 EUR |
0.5468 EUR |
| 2024-12-10 |
0.5146 EUR |
1,824,335.2927 |
0.5240 EUR |
0.4552 EUR |
0.5389 EUR |
0.4904 EUR |
| 2024-12-09 |
0.5873 EUR |
2,061,606.5475 |
0.6772 EUR |
0.4481 EUR |
0.6772 EUR |
0.5010 EUR |
| 2024-12-08 |
0.6699 EUR |
648,071.5861 |
0.6795 EUR |
0.6541 EUR |
0.6892 EUR |
0.6699 EUR |
| 2024-12-07 |
0.6877 EUR |
1,169,570.8979 |
0.6962 EUR |
0.6672 EUR |
0.7057 EUR |
0.6804 EUR |
| 2024-12-06 |
0.7044 EUR |
1,410,361.4700 |
0.7055 EUR |
0.6727 EUR |
0.7335 EUR |
0.6975 EUR |
| 2024-12-05 |
0.6987 EUR |
4,649,161.9320 |
0.6784 EUR |
0.6526 EUR |
0.7572 EUR |
0.7134 EUR |
| 2024-12-04 |
0.6919 EUR |
7,996,281.5733 |
0.6302 EUR |
0.6039 EUR |
0.7600 EUR |
0.6778 EUR |
| 2024-12-03 |
0.5691 EUR |
3,658,784.9506 |
0.5614 EUR |
0.5330 EUR |
0.5969 EUR |
0.5741 EUR |
| 2024-12-02 |
0.5482 EUR |
3,473,271.2914 |
0.5463 EUR |
0.5100 EUR |
0.5891 EUR |
0.5573 EUR |
| 2024-12-01 |
0.5535 EUR |
1,872,134.7680 |
0.5623 EUR |
0.5260 EUR |
0.5687 EUR |
0.5302 EUR |
| 2024-11-30 |
0.5393 EUR |
5,226,741.7956 |
0.4933 EUR |
0.4831 EUR |
0.5899 EUR |
0.5560 EUR |
| 2024-11-29 |
0.4824 EUR |
1,680,308.8797 |
0.4694 EUR |
0.4575 EUR |
0.5007 EUR |
0.4967 EUR |
| 2024-11-28 |
0.4685 EUR |
784,904.0287 |
0.4681 EUR |
0.4499 EUR |
0.4812 EUR |
0.4701 EUR |
| 2024-11-27 |
0.4535 EUR |
569,527.4918 |
0.4460 EUR |
0.4433 EUR |
0.4665 EUR |
0.4625 EUR |
| 2024-11-26 |
0.4505 EUR |
1,077,187.1127 |
0.4704 EUR |
0.4270 EUR |
0.4825 EUR |
0.4431 EUR |
| 2024-11-25 |
0.4714 EUR |
1,224,603.7376 |
0.4871 EUR |
0.4484 EUR |
0.4912 EUR |
0.4703 EUR |
| 2024-11-24 |
0.4863 EUR |
1,733,807.8721 |
0.4900 EUR |
0.4409 EUR |
0.5237 EUR |
0.4849 EUR |
| 2024-11-23 |
0.4576 EUR |
2,841,381.8570 |
0.4440 EUR |
0.4400 EUR |
0.5057 EUR |
0.4794 EUR |
| 2024-11-22 |
0.4424 EUR |
3,389,948.5784 |
0.4114 EUR |
0.4053 EUR |
0.4768 EUR |
0.4452 EUR |
| 2024-11-21 |
0.4026 EUR |
1,202,698.4167 |
0.3775 EUR |
0.3620 EUR |
0.4223 EUR |
0.4104 EUR |
| 2024-11-20 |
0.3852 EUR |
693,249.7994 |
0.3946 EUR |
0.3706 EUR |
0.3977 EUR |
0.3779 EUR |