Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.3392 EUR |
429,568.6263 |
0.3385 EUR |
0.3313 EUR |
0.3475 EUR |
0.3459 EUR |
| 2024-10-15 |
0.3434 EUR |
881,003.9851 |
0.3443 EUR |
0.3291 EUR |
0.3533 EUR |
0.3360 EUR |
| 2024-10-14 |
0.3405 EUR |
582,334.0671 |
0.3257 EUR |
0.3255 EUR |
0.3480 EUR |
0.3435 EUR |
| 2024-10-13 |
0.3289 EUR |
164,955.4481 |
0.3317 EUR |
0.3182 EUR |
0.3333 EUR |
0.3257 EUR |
| 2024-10-12 |
0.3333 EUR |
178,616.8430 |
0.3308 EUR |
0.3288 EUR |
0.3386 EUR |
0.3327 EUR |
| 2024-10-11 |
0.3283 EUR |
249,933.2926 |
0.3222 EUR |
0.3211 EUR |
0.3333 EUR |
0.3310 EUR |
| 2024-10-10 |
0.3216 EUR |
262,537.3321 |
0.3234 EUR |
0.3100 EUR |
0.3285 EUR |
0.3145 EUR |
| 2024-10-09 |
0.3292 EUR |
124,069.3439 |
0.3328 EUR |
0.3172 EUR |
0.3368 EUR |
0.3211 EUR |
| 2024-10-08 |
0.3387 EUR |
414,514.0451 |
0.3447 EUR |
0.3288 EUR |
0.3494 EUR |
0.3334 EUR |
| 2024-10-07 |
0.3518 EUR |
1,685,404.5239 |
0.3477 EUR |
0.3402 EUR |
0.3634 EUR |
0.3476 EUR |
| 2024-10-06 |
0.3447 EUR |
446,941.3252 |
0.3448 EUR |
0.3398 EUR |
0.3488 EUR |
0.3430 EUR |
| 2024-10-05 |
0.3462 EUR |
520,274.5037 |
0.3419 EUR |
0.3375 EUR |
0.3535 EUR |
0.3440 EUR |
| 2024-10-04 |
0.3381 EUR |
617,185.5599 |
0.3210 EUR |
0.3181 EUR |
0.3465 EUR |
0.3425 EUR |
| 2024-10-03 |
0.3209 EUR |
693,091.9651 |
0.3291 EUR |
0.3100 EUR |
0.3330 EUR |
0.3188 EUR |
| 2024-10-02 |
0.3407 EUR |
829,213.3413 |
0.3417 EUR |
0.3200 EUR |
0.3581 EUR |
0.3279 EUR |
| 2024-10-01 |
0.3661 EUR |
1,425,095.8470 |
0.3664 EUR |
0.3266 EUR |
0.4004 EUR |
0.3400 EUR |
| 2024-09-30 |
0.3844 EUR |
1,404,910.4047 |
0.4014 EUR |
0.3700 EUR |
0.4092 EUR |
0.3708 EUR |
| 2024-09-29 |
0.4172 EUR |
5,905,930.9883 |
0.3708 EUR |
0.3646 EUR |
0.4555 EUR |
0.3995 EUR |
| 2024-09-28 |
0.3755 EUR |
1,190,760.3054 |
0.3748 EUR |
0.3612 EUR |
0.3941 EUR |
0.3710 EUR |
| 2024-09-27 |
0.3701 EUR |
967,774.5857 |
0.3566 EUR |
0.3561 EUR |
0.3797 EUR |
0.3738 EUR |
| 2024-09-26 |
0.3529 EUR |
619,003.6015 |
0.3463 EUR |
0.3355 EUR |
0.3650 EUR |
0.3548 EUR |
| 2024-09-25 |
0.3529 EUR |
746,729.4000 |
0.3498 EUR |
0.3478 EUR |
0.3723 EUR |
0.3488 EUR |
| 2024-09-24 |
0.3475 EUR |
238,832.0867 |
0.3486 EUR |
0.3419 EUR |
0.3525 EUR |
0.3505 EUR |
| 2024-09-23 |
0.3464 EUR |
373,311.6373 |
0.3442 EUR |
0.3407 EUR |
0.3528 EUR |
0.3475 EUR |
| 2024-09-22 |
0.3471 EUR |
202,506.2107 |
0.3537 EUR |
0.3400 EUR |
0.3537 EUR |
0.3458 EUR |
| 2024-09-21 |
0.3507 EUR |
204,817.5940 |
0.3511 EUR |
0.3435 EUR |
0.3555 EUR |
0.3530 EUR |
| 2024-09-20 |
0.3514 EUR |
550,941.3058 |
0.3542 EUR |
0.3408 EUR |
0.3624 EUR |
0.3510 EUR |
| 2024-09-19 |
0.3539 EUR |
953,931.7396 |
0.3430 EUR |
0.3401 EUR |
0.3769 EUR |
0.3545 EUR |
| 2024-09-18 |
0.3295 EUR |
395,259.2924 |
0.3302 EUR |
0.3192 EUR |
0.3422 EUR |
0.3345 EUR |
| 2024-09-17 |
0.3414 EUR |
251,577.9853 |
0.3362 EUR |
0.3360 EUR |
0.3471 EUR |
0.3399 EUR |
| 2024-09-16 |
0.3438 EUR |
519,358.3616 |
0.3562 EUR |
0.3313 EUR |
0.3566 EUR |
0.3352 EUR |
| 2024-09-15 |
0.3803 EUR |
907,124.5304 |
0.3868 EUR |
0.3610 EUR |
0.4014 EUR |
0.3610 EUR |
| 2024-09-14 |
0.3802 EUR |
1,436,700.9134 |
0.3603 EUR |
0.3590 EUR |
0.3940 EUR |
0.3878 EUR |
| 2024-09-13 |
0.3647 EUR |
716,642.0513 |
0.3598 EUR |
0.3531 EUR |
0.3813 EUR |
0.3597 EUR |
| 2024-09-12 |
0.3529 EUR |
562,328.2830 |
0.3486 EUR |
0.3437 EUR |
0.3630 EUR |
0.3600 EUR |
| 2024-09-11 |
0.3517 EUR |
1,613,626.8318 |
0.3597 EUR |
0.3389 EUR |
0.3664 EUR |
0.3465 EUR |
| 2024-09-10 |
0.3480 EUR |
3,015,456.5602 |
0.3160 EUR |
0.3132 EUR |
0.3672 EUR |
0.3592 EUR |
| 2024-09-09 |
0.3098 EUR |
220,559.3242 |
0.3018 EUR |
0.2989 EUR |
0.3191 EUR |
0.3181 EUR |
| 2024-09-08 |
0.2990 EUR |
194,081.6714 |
0.2935 EUR |
0.2929 EUR |
0.3045 EUR |
0.3017 EUR |
| 2024-09-07 |
0.2952 EUR |
190,886.8142 |
0.2880 EUR |
0.2880 EUR |
0.2987 EUR |
0.2908 EUR |
| 2024-09-06 |
0.2928 EUR |
179,453.2027 |
0.2971 EUR |
0.2787 EUR |
0.3027 EUR |
0.2787 EUR |
| 2024-09-05 |
0.3019 EUR |
81,043.3739 |
0.3093 EUR |
0.2921 EUR |
0.3110 EUR |
0.2950 EUR |
| 2024-09-04 |
0.3016 EUR |
305,079.3442 |
0.3058 EUR |
0.2868 EUR |
0.3100 EUR |
0.3087 EUR |
| 2024-09-03 |
0.3123 EUR |
553,328.1115 |
0.3073 EUR |
0.3013 EUR |
0.3222 EUR |
0.3056 EUR |
| 2024-09-02 |
0.2991 EUR |
119,927.7576 |
0.2937 EUR |
0.2925 EUR |
0.3089 EUR |
0.3079 EUR |
| 2024-09-01 |
0.3064 EUR |
89,808.7813 |
0.3118 EUR |
0.2924 EUR |
0.3120 EUR |
0.2937 EUR |
| 2024-08-31 |
0.3161 EUR |
58,467.9355 |
0.3202 EUR |
0.3113 EUR |
0.3230 EUR |
0.3134 EUR |
| 2024-08-30 |
0.3171 EUR |
118,356.1016 |
0.3203 EUR |
0.3043 EUR |
0.3233 EUR |
0.3204 EUR |
| 2024-08-29 |
0.3263 EUR |
94,338.9635 |
0.3206 EUR |
0.3143 EUR |
0.3347 EUR |
0.3215 EUR |
| 2024-08-28 |
0.3284 EUR |
513,459.9825 |
0.3209 EUR |
0.3111 EUR |
0.3421 EUR |
0.3170 EUR |