Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-09 |
1.7780 EUR |
149,655.4150 |
1.9247 EUR |
1.6646 EUR |
1.9252 EUR |
1.6711 EUR |
| 2023-02-08 |
1.9287 EUR |
98,360.0154 |
1.9907 EUR |
1.8512 EUR |
2.0056 EUR |
1.9055 EUR |
| 2023-02-07 |
1.9605 EUR |
122,842.2256 |
1.9104 EUR |
1.9054 EUR |
2.0295 EUR |
1.9767 EUR |
| 2023-02-06 |
1.9378 EUR |
131,728.6543 |
1.9296 EUR |
1.8921 EUR |
1.9843 EUR |
1.9037 EUR |
| 2023-02-05 |
1.9589 EUR |
315,359.9395 |
2.0193 EUR |
1.8401 EUR |
2.1090 EUR |
1.9202 EUR |
| 2023-02-04 |
2.0548 EUR |
241,338.9510 |
2.0961 EUR |
2.0100 EUR |
2.1429 EUR |
2.0167 EUR |
| 2023-02-03 |
2.0827 EUR |
569,465.0685 |
1.8982 EUR |
1.8800 EUR |
2.1620 EUR |
2.1014 EUR |
| 2023-02-02 |
1.9428 EUR |
174,419.7919 |
1.9417 EUR |
1.8695 EUR |
1.9989 EUR |
1.9011 EUR |
| 2023-02-01 |
1.8707 EUR |
132,572.4642 |
1.9011 EUR |
1.7907 EUR |
1.9553 EUR |
1.9212 EUR |
| 2023-01-31 |
1.9238 EUR |
317,938.6664 |
1.8187 EUR |
1.7821 EUR |
2.0454 EUR |
1.8855 EUR |
| 2023-01-30 |
1.8689 EUR |
219,898.1833 |
1.9990 EUR |
1.7100 EUR |
2.0096 EUR |
1.8102 EUR |
| 2023-01-29 |
1.9838 EUR |
127,006.4262 |
1.9442 EUR |
1.9277 EUR |
2.0228 EUR |
2.0086 EUR |
| 2023-01-28 |
1.9969 EUR |
128,698.4554 |
1.9735 EUR |
1.9229 EUR |
2.0738 EUR |
1.9338 EUR |
| 2023-01-27 |
1.9500 EUR |
171,127.5807 |
1.9803 EUR |
1.8922 EUR |
2.0200 EUR |
1.9723 EUR |
| 2023-01-26 |
1.9861 EUR |
150,669.2736 |
2.0036 EUR |
1.9400 EUR |
2.0330 EUR |
1.9837 EUR |
| 2023-01-25 |
1.9529 EUR |
285,054.3180 |
1.8813 EUR |
1.8747 EUR |
2.0670 EUR |
1.9985 EUR |
| 2023-01-24 |
2.0377 EUR |
373,371.8691 |
2.0693 EUR |
1.8500 EUR |
2.1937 EUR |
1.8901 EUR |
| 2023-01-23 |
2.0942 EUR |
463,107.5024 |
2.1131 EUR |
2.0160 EUR |
2.1872 EUR |
2.0641 EUR |
| 2023-01-22 |
2.1547 EUR |
1,121,611.3889 |
2.0357 EUR |
2.0081 EUR |
2.3161 EUR |
2.0823 EUR |
| 2023-01-21 |
2.1379 EUR |
1,204,525.2900 |
1.9285 EUR |
1.7841 EUR |
2.3498 EUR |
2.0423 EUR |
| 2023-01-20 |
1.8525 EUR |
183,344.1255 |
1.8063 EUR |
1.7500 EUR |
1.9785 EUR |
1.9347 EUR |
| 2023-01-19 |
1.7585 EUR |
209,210.3615 |
1.7266 EUR |
1.6884 EUR |
1.8429 EUR |
1.7995 EUR |
| 2023-01-18 |
1.8281 EUR |
439,673.7619 |
1.9203 EUR |
1.6562 EUR |
1.9655 EUR |
1.7542 EUR |
| 2023-01-17 |
1.9345 EUR |
315,342.3901 |
1.9785 EUR |
1.8703 EUR |
2.0158 EUR |
1.9072 EUR |
| 2023-01-16 |
1.9399 EUR |
974,024.7527 |
1.9124 EUR |
1.7306 EUR |
2.0731 EUR |
1.9732 EUR |
| 2023-01-15 |
1.8485 EUR |
1,618,717.5852 |
1.7050 EUR |
1.6532 EUR |
2.0239 EUR |
1.9501 EUR |
| 2023-01-14 |
1.6905 EUR |
725,418.5016 |
1.5651 EUR |
1.4352 EUR |
1.8796 EUR |
1.7059 EUR |
| 2023-01-13 |
1.5190 EUR |
179,890.1276 |
1.4867 EUR |
1.4518 EUR |
1.6000 EUR |
1.5614 EUR |
| 2023-01-12 |
1.4491 EUR |
149,745.3419 |
1.4504 EUR |
1.3800 EUR |
1.5073 EUR |
1.4641 EUR |
| 2023-01-11 |
1.4266 EUR |
188,045.3152 |
1.4695 EUR |
1.3576 EUR |
1.5163 EUR |
1.4489 EUR |
| 2023-01-10 |
1.4952 EUR |
809,383.7095 |
1.4626 EUR |
1.3938 EUR |
1.7177 EUR |
1.4693 EUR |
| 2023-01-09 |
1.5178 EUR |
1,076,783.3947 |
1.2709 EUR |
1.2613 EUR |
1.7493 EUR |
1.4656 EUR |
| 2023-01-08 |
1.2440 EUR |
41,773.6352 |
1.2336 EUR |
1.2170 EUR |
1.2706 EUR |
1.2651 EUR |
| 2023-01-07 |
1.2410 EUR |
28,236.9286 |
1.2448 EUR |
1.2309 EUR |
1.2519 EUR |
1.2372 EUR |
| 2023-01-06 |
1.2340 EUR |
36,466.4261 |
1.2373 EUR |
1.2112 EUR |
1.2498 EUR |
1.2468 EUR |
| 2023-01-05 |
1.2458 EUR |
31,066.6964 |
1.2568 EUR |
1.2309 EUR |
1.2645 EUR |
1.2351 EUR |
| 2023-01-04 |
1.2480 EUR |
77,926.6029 |
1.2443 EUR |
1.2291 EUR |
1.2700 EUR |
1.2500 EUR |
| 2023-01-03 |
1.2420 EUR |
57,451.3933 |
1.2382 EUR |
1.2211 EUR |
1.2650 EUR |
1.2400 EUR |
| 2023-01-02 |
1.2192 EUR |
63,632.8689 |
1.1982 EUR |
1.1821 EUR |
1.2457 EUR |
1.2375 EUR |
| 2023-01-01 |
1.1869 EUR |
44,865.5060 |
1.1776 EUR |
1.1670 EUR |
1.2022 EUR |
1.1927 EUR |
| 2022-12-31 |
1.1789 EUR |
59,476.6840 |
1.1679 EUR |
1.1648 EUR |
1.2017 EUR |
1.1696 EUR |
| 2022-12-30 |
1.1730 EUR |
106,803.8158 |
1.1955 EUR |
1.1458 EUR |
1.2077 EUR |
1.1655 EUR |
| 2022-12-29 |
1.1994 EUR |
41,435.3154 |
1.2108 EUR |
1.1662 EUR |
1.2276 EUR |
1.2012 EUR |
| 2022-12-28 |
1.2472 EUR |
156,597.9860 |
1.2950 EUR |
1.1874 EUR |
1.3177 EUR |
1.2090 EUR |
| 2022-12-27 |
1.3298 EUR |
458,950.2790 |
1.2386 EUR |
1.2267 EUR |
1.4133 EUR |
1.2899 EUR |
| 2022-12-26 |
1.2196 EUR |
200,734.3400 |
1.1947 EUR |
1.1894 EUR |
1.2611 EUR |
1.2323 EUR |
| 2022-12-25 |
1.1871 EUR |
65,914.8794 |
1.2015 EUR |
1.1707 EUR |
1.2024 EUR |
1.2021 EUR |
| 2022-12-24 |
1.1993 EUR |
38,487.3623 |
1.2003 EUR |
1.1873 EUR |
1.2138 EUR |
1.1941 EUR |
| 2022-12-23 |
1.1966 EUR |
66,358.6766 |
1.1955 EUR |
1.1752 EUR |
1.2139 EUR |
1.1981 EUR |
| 2022-12-22 |
1.1857 EUR |
133,881.3708 |
1.1657 EUR |
1.1461 EUR |
1.2169 EUR |
1.2012 EUR |