Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.3851 EUR |
138,430.0398 |
0.3870 EUR |
0.3798 EUR |
0.3897 EUR |
0.3836 EUR |
| 2023-10-17 |
0.3944 EUR |
263,668.6322 |
0.4075 EUR |
0.3728 EUR |
0.4112 EUR |
0.3870 EUR |
| 2023-10-16 |
0.4052 EUR |
1,384,467.3024 |
0.3893 EUR |
0.3893 EUR |
0.4280 EUR |
0.4094 EUR |
| 2023-10-15 |
0.3910 EUR |
602,020.9065 |
0.3823 EUR |
0.3810 EUR |
0.3990 EUR |
0.3893 EUR |
| 2023-10-14 |
0.3848 EUR |
106,212.3024 |
0.3843 EUR |
0.3824 EUR |
0.3886 EUR |
0.3839 EUR |
| 2023-10-13 |
0.3831 EUR |
466,031.1522 |
0.3820 EUR |
0.3789 EUR |
0.3888 EUR |
0.3841 EUR |
| 2023-10-12 |
0.3779 EUR |
80,041.7968 |
0.3797 EUR |
0.3722 EUR |
0.3843 EUR |
0.3817 EUR |
| 2023-10-11 |
0.3781 EUR |
463,479.5467 |
0.3824 EUR |
0.3706 EUR |
0.3908 EUR |
0.3796 EUR |
| 2023-10-10 |
0.3836 EUR |
474,293.8801 |
0.3831 EUR |
0.3756 EUR |
0.3941 EUR |
0.3832 EUR |
| 2023-10-09 |
0.3845 EUR |
232,552.3032 |
0.4013 EUR |
0.3752 EUR |
0.4049 EUR |
0.3824 EUR |
| 2023-10-08 |
0.4045 EUR |
161,774.9321 |
0.4144 EUR |
0.4000 EUR |
0.4145 EUR |
0.4002 EUR |
| 2023-10-07 |
0.4129 EUR |
195,872.8263 |
0.4181 EUR |
0.4000 EUR |
0.4195 EUR |
0.4111 EUR |
| 2023-10-06 |
0.4185 EUR |
869,969.6050 |
0.4081 EUR |
0.4062 EUR |
0.4349 EUR |
0.4170 EUR |
| 2023-10-05 |
0.4134 EUR |
155,426.4291 |
0.4188 EUR |
0.4054 EUR |
0.4230 EUR |
0.4106 EUR |
| 2023-10-04 |
0.4167 EUR |
175,075.3787 |
0.4311 EUR |
0.3950 EUR |
0.4311 EUR |
0.4205 EUR |
| 2023-10-03 |
0.4407 EUR |
557,606.9690 |
0.4481 EUR |
0.4300 EUR |
0.4487 EUR |
0.4309 EUR |
| 2023-10-02 |
0.4692 EUR |
1,111,403.5778 |
0.4703 EUR |
0.4400 EUR |
0.4967 EUR |
0.4463 EUR |
| 2023-10-01 |
0.4599 EUR |
344,363.4192 |
0.4543 EUR |
0.4496 EUR |
0.4713 EUR |
0.4685 EUR |
| 2023-09-30 |
0.4673 EUR |
756,115.0125 |
0.4661 EUR |
0.4524 EUR |
0.4871 EUR |
0.4562 EUR |
| 2023-09-29 |
0.4705 EUR |
1,353,782.5076 |
0.5000 EUR |
0.4470 EUR |
0.5000 EUR |
0.4623 EUR |
| 2023-09-28 |
0.5051 EUR |
5,011,785.0986 |
0.5228 EUR |
0.4766 EUR |
0.5649 EUR |
0.5003 EUR |
| 2023-09-27 |
0.4961 EUR |
7,502,242.2723 |
0.4257 EUR |
0.4056 EUR |
0.5552 EUR |
0.5345 EUR |
| 2023-09-26 |
0.4213 EUR |
879,074.2244 |
0.3877 EUR |
0.3877 EUR |
0.4355 EUR |
0.4197 EUR |
| 2023-09-25 |
0.3897 EUR |
628,306.0407 |
0.3804 EUR |
0.3789 EUR |
0.3998 EUR |
0.3883 EUR |
| 2023-09-24 |
0.3918 EUR |
1,160,056.3656 |
0.3701 EUR |
0.3688 EUR |
0.4100 EUR |
0.3863 EUR |
| 2023-09-23 |
0.3687 EUR |
117,765.7519 |
0.3689 EUR |
0.3645 EUR |
0.3734 EUR |
0.3667 EUR |
| 2023-09-22 |
0.3732 EUR |
323,874.2541 |
0.3694 EUR |
0.3640 EUR |
0.3825 EUR |
0.3692 EUR |
| 2023-09-21 |
0.3640 EUR |
213,579.6032 |
0.3675 EUR |
0.3544 EUR |
0.3721 EUR |
0.3674 EUR |
| 2023-09-20 |
0.3643 EUR |
73,816.7051 |
0.3674 EUR |
0.3608 EUR |
0.3684 EUR |
0.3665 EUR |
| 2023-09-19 |
0.3659 EUR |
59,805.7078 |
0.3644 EUR |
0.3633 EUR |
0.3693 EUR |
0.3666 EUR |
| 2023-09-18 |
0.3704 EUR |
122,141.8558 |
0.3640 EUR |
0.3619 EUR |
0.3797 EUR |
0.3640 EUR |
| 2023-09-17 |
0.3673 EUR |
70,048.5271 |
0.3726 EUR |
0.3580 EUR |
0.3726 EUR |
0.3634 EUR |
| 2023-09-16 |
0.3762 EUR |
64,629.2876 |
0.3776 EUR |
0.3715 EUR |
0.3842 EUR |
0.3731 EUR |
| 2023-09-15 |
0.3686 EUR |
148,048.7970 |
0.3710 EUR |
0.3631 EUR |
0.3774 EUR |
0.3767 EUR |
| 2023-09-14 |
0.3681 EUR |
163,517.4503 |
0.3643 EUR |
0.3615 EUR |
0.3737 EUR |
0.3722 EUR |
| 2023-09-13 |
0.3639 EUR |
64,117.7581 |
0.3646 EUR |
0.3587 EUR |
0.3670 EUR |
0.3646 EUR |
| 2023-09-12 |
0.3684 EUR |
131,862.8294 |
0.3611 EUR |
0.3611 EUR |
0.3752 EUR |
0.3637 EUR |
| 2023-09-11 |
0.3634 EUR |
94,139.3488 |
0.3817 EUR |
0.3518 EUR |
0.3821 EUR |
0.3593 EUR |
| 2023-09-10 |
0.3879 EUR |
264,343.0389 |
0.4005 EUR |
0.3681 EUR |
0.4078 EUR |
0.3794 EUR |
| 2023-09-09 |
0.3975 EUR |
230,178.6478 |
0.4023 EUR |
0.3904 EUR |
0.4060 EUR |
0.4056 EUR |
| 2023-09-08 |
0.4071 EUR |
1,167,055.8913 |
0.3849 EUR |
0.3804 EUR |
0.4318 EUR |
0.4010 EUR |
| 2023-09-07 |
0.3825 EUR |
119,636.4452 |
0.3825 EUR |
0.3785 EUR |
0.3882 EUR |
0.3850 EUR |
| 2023-09-06 |
0.3813 EUR |
201,024.0181 |
0.3867 EUR |
0.3743 EUR |
0.3897 EUR |
0.3799 EUR |
| 2023-09-05 |
0.3873 EUR |
1,655,330.2963 |
0.4019 EUR |
0.3776 EUR |
0.4168 EUR |
0.3868 EUR |
| 2023-09-04 |
0.4148 EUR |
5,014,110.1181 |
0.3657 EUR |
0.3616 EUR |
0.4449 EUR |
0.3994 EUR |
| 2023-09-03 |
0.3661 EUR |
75,462.7565 |
0.3724 EUR |
0.3606 EUR |
0.3735 EUR |
0.3657 EUR |
| 2023-09-02 |
0.3692 EUR |
57,584.7619 |
0.3667 EUR |
0.3639 EUR |
0.3757 EUR |
0.3718 EUR |
| 2023-09-01 |
0.3701 EUR |
57,739.1710 |
0.3711 EUR |
0.3600 EUR |
0.3756 EUR |
0.3662 EUR |
| 2023-08-31 |
0.3768 EUR |
100,831.5683 |
0.3861 EUR |
0.3639 EUR |
0.3907 EUR |
0.3703 EUR |
| 2023-08-30 |
0.3906 EUR |
155,567.4308 |
0.3974 EUR |
0.3847 EUR |
0.3996 EUR |
0.3882 EUR |