Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.8457 EUR |
70,582.8375 |
0.8579 EUR |
0.8320 EUR |
0.8699 EUR |
0.8375 EUR |
| 2023-05-20 |
0.8567 EUR |
107,693.8594 |
0.8517 EUR |
0.8450 EUR |
0.8645 EUR |
0.8586 EUR |
| 2023-05-19 |
0.8621 EUR |
71,783.7401 |
0.8661 EUR |
0.8554 EUR |
0.8714 EUR |
0.8573 EUR |
| 2023-05-18 |
0.8692 EUR |
130,818.3651 |
0.8859 EUR |
0.8494 EUR |
0.8859 EUR |
0.8724 EUR |
| 2023-05-17 |
0.8731 EUR |
147,033.2331 |
0.8568 EUR |
0.8530 EUR |
0.8926 EUR |
0.8856 EUR |
| 2023-05-16 |
0.8592 EUR |
79,278.1476 |
0.8739 EUR |
0.8500 EUR |
0.8739 EUR |
0.8656 EUR |
| 2023-05-15 |
0.8666 EUR |
64,481.0676 |
0.8614 EUR |
0.8525 EUR |
0.8789 EUR |
0.8673 EUR |
| 2023-05-14 |
0.8561 EUR |
72,848.3328 |
0.8445 EUR |
0.8322 EUR |
0.8713 EUR |
0.8619 EUR |
| 2023-05-13 |
0.8431 EUR |
70,551.1458 |
0.8678 EUR |
0.8358 EUR |
0.8678 EUR |
0.8467 EUR |
| 2023-05-12 |
0.8383 EUR |
211,261.6489 |
0.8450 EUR |
0.8120 EUR |
0.8694 EUR |
0.8655 EUR |
| 2023-05-11 |
0.8509 EUR |
207,437.7340 |
0.9082 EUR |
0.8201 EUR |
0.9099 EUR |
0.8431 EUR |
| 2023-05-10 |
0.9060 EUR |
636,198.4291 |
0.9003 EUR |
0.8448 EUR |
0.9890 EUR |
0.9078 EUR |
| 2023-05-09 |
0.8884 EUR |
437,784.0117 |
0.8704 EUR |
0.8442 EUR |
0.9500 EUR |
0.9017 EUR |
| 2023-05-08 |
0.9026 EUR |
402,052.6556 |
1.0074 EUR |
0.8332 EUR |
1.0143 EUR |
0.8656 EUR |
| 2023-05-07 |
1.0202 EUR |
114,067.3678 |
1.0286 EUR |
1.0086 EUR |
1.0346 EUR |
1.0186 EUR |
| 2023-05-06 |
1.0444 EUR |
222,463.2403 |
1.0905 EUR |
1.0020 EUR |
1.0949 EUR |
1.0309 EUR |
| 2023-05-05 |
1.1030 EUR |
108,016.1169 |
1.1109 EUR |
1.0905 EUR |
1.1195 EUR |
1.1020 EUR |
| 2023-05-04 |
1.1086 EUR |
92,059.6087 |
1.1054 EUR |
1.0985 EUR |
1.1170 EUR |
1.1078 EUR |
| 2023-05-03 |
1.0975 EUR |
121,634.8149 |
1.1170 EUR |
1.0813 EUR |
1.1192 EUR |
1.1083 EUR |
| 2023-05-02 |
1.1219 EUR |
57,723.5418 |
1.1171 EUR |
1.1107 EUR |
1.1323 EUR |
1.1190 EUR |
| 2023-05-01 |
1.1173 EUR |
75,115.0988 |
1.1345 EUR |
1.0981 EUR |
1.1371 EUR |
1.1138 EUR |
| 2023-04-30 |
1.1404 EUR |
80,370.4200 |
1.1529 EUR |
1.1208 EUR |
1.1576 EUR |
1.1349 EUR |
| 2023-04-29 |
1.1714 EUR |
215,363.7513 |
1.1803 EUR |
1.1473 EUR |
1.2018 EUR |
1.1487 EUR |
| 2023-04-28 |
1.1595 EUR |
463,491.5534 |
1.1417 EUR |
1.1279 EUR |
1.1917 EUR |
1.1785 EUR |
| 2023-04-27 |
1.1305 EUR |
94,862.7815 |
1.1132 EUR |
1.1132 EUR |
1.1461 EUR |
1.1347 EUR |
| 2023-04-26 |
1.1334 EUR |
365,061.7173 |
1.1613 EUR |
1.0539 EUR |
1.1768 EUR |
1.1184 EUR |
| 2023-04-25 |
1.1345 EUR |
130,916.3431 |
1.1478 EUR |
1.1145 EUR |
1.1577 EUR |
1.1529 EUR |
| 2023-04-24 |
1.1288 EUR |
244,525.3221 |
1.1231 EUR |
1.1071 EUR |
1.1539 EUR |
1.1415 EUR |
| 2023-04-23 |
1.1428 EUR |
245,279.8180 |
1.1391 EUR |
1.1087 EUR |
1.1960 EUR |
1.1271 EUR |
| 2023-04-22 |
1.1208 EUR |
75,259.6375 |
1.0990 EUR |
1.0943 EUR |
1.1437 EUR |
1.1366 EUR |
| 2023-04-21 |
1.1277 EUR |
154,803.3239 |
1.1612 EUR |
1.0783 EUR |
1.1659 EUR |
1.1049 EUR |
| 2023-04-20 |
1.1702 EUR |
135,022.0541 |
1.1705 EUR |
1.1377 EUR |
1.2090 EUR |
1.1657 EUR |
| 2023-04-19 |
1.2183 EUR |
233,387.6973 |
1.3076 EUR |
1.1580 EUR |
1.3113 EUR |
1.1616 EUR |
| 2023-04-18 |
1.2778 EUR |
444,646.2972 |
1.2584 EUR |
1.2486 EUR |
1.3200 EUR |
1.3133 EUR |
| 2023-04-17 |
1.2634 EUR |
155,918.0433 |
1.2896 EUR |
1.2400 EUR |
1.2951 EUR |
1.2592 EUR |
| 2023-04-16 |
1.2863 EUR |
90,161.8548 |
1.2813 EUR |
1.2640 EUR |
1.3050 EUR |
1.2942 EUR |
| 2023-04-15 |
1.2927 EUR |
95,569.5149 |
1.3100 EUR |
1.2700 EUR |
1.3246 EUR |
1.2818 EUR |
| 2023-04-14 |
1.3005 EUR |
426,215.0375 |
1.2733 EUR |
1.2579 EUR |
1.3389 EUR |
1.2923 EUR |
| 2023-04-13 |
1.2890 EUR |
573,431.8967 |
1.2838 EUR |
1.2589 EUR |
1.3273 EUR |
1.2714 EUR |
| 2023-04-12 |
1.3244 EUR |
1,779,642.0384 |
1.2392 EUR |
1.1615 EUR |
1.4958 EUR |
1.2868 EUR |
| 2023-04-11 |
1.2330 EUR |
152,766.3449 |
1.2171 EUR |
1.2067 EUR |
1.2699 EUR |
1.2412 EUR |
| 2023-04-10 |
1.2099 EUR |
199,126.9141 |
1.2188 EUR |
1.1862 EUR |
1.2540 EUR |
1.2147 EUR |
| 2023-04-09 |
1.2417 EUR |
500,139.7535 |
1.2732 EUR |
1.2000 EUR |
1.3194 EUR |
1.2184 EUR |
| 2023-04-08 |
1.3037 EUR |
939,567.1637 |
1.1556 EUR |
1.1467 EUR |
1.4400 EUR |
1.2808 EUR |
| 2023-04-07 |
1.1723 EUR |
87,545.0781 |
1.1726 EUR |
1.1537 EUR |
1.2117 EUR |
1.1578 EUR |
| 2023-04-06 |
1.1625 EUR |
59,203.0904 |
1.1660 EUR |
1.1506 EUR |
1.1817 EUR |
1.1737 EUR |
| 2023-04-05 |
1.1685 EUR |
58,560.2724 |
1.1605 EUR |
1.1476 EUR |
1.1830 EUR |
1.1744 EUR |
| 2023-04-04 |
1.1558 EUR |
78,326.5431 |
1.1472 EUR |
1.1409 EUR |
1.1673 EUR |
1.1567 EUR |
| 2023-04-03 |
1.1476 EUR |
110,341.5321 |
1.1741 EUR |
1.1164 EUR |
1.1741 EUR |
1.1492 EUR |
| 2023-04-02 |
1.1797 EUR |
86,001.7938 |
1.2071 EUR |
1.1450 EUR |
1.2080 EUR |
1.1570 EUR |