Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
0.3852 EUR |
693,249.7994 |
0.3946 EUR |
0.3706 EUR |
0.3977 EUR |
0.3779 EUR |
| 2024-11-19 |
0.4070 EUR |
886,280.9030 |
0.4161 EUR |
0.3869 EUR |
0.4202 EUR |
0.3892 EUR |
| 2024-11-18 |
0.4189 EUR |
1,082,404.7506 |
0.4062 EUR |
0.4043 EUR |
0.4325 EUR |
0.4172 EUR |
| 2024-11-17 |
0.4273 EUR |
3,377,245.2423 |
0.4417 EUR |
0.3975 EUR |
0.4613 EUR |
0.3998 EUR |
| 2024-11-16 |
0.4649 EUR |
18,492,602.6398 |
0.3537 EUR |
0.3512 EUR |
0.5350 EUR |
0.4425 EUR |
| 2024-11-15 |
0.3480 EUR |
750,022.0391 |
0.3424 EUR |
0.3324 EUR |
0.3590 EUR |
0.3546 EUR |
| 2024-11-14 |
0.3538 EUR |
638,037.4829 |
0.3517 EUR |
0.3379 EUR |
0.3678 EUR |
0.3540 EUR |
| 2024-11-13 |
0.3555 EUR |
1,352,867.0201 |
0.3668 EUR |
0.3275 EUR |
0.3728 EUR |
0.3485 EUR |
| 2024-11-12 |
0.3782 EUR |
4,493,825.8651 |
0.3709 EUR |
0.3300 EUR |
0.4062 EUR |
0.3724 EUR |
| 2024-11-11 |
0.3621 EUR |
1,672,227.4803 |
0.3600 EUR |
0.3500 EUR |
0.3720 EUR |
0.3660 EUR |
| 2024-11-10 |
0.3562 EUR |
1,097,664.1588 |
0.3391 EUR |
0.3367 EUR |
0.3761 EUR |
0.3698 EUR |
| 2024-11-09 |
0.3368 EUR |
847,546.6432 |
0.3212 EUR |
0.3196 EUR |
0.3475 EUR |
0.3332 EUR |
| 2024-11-08 |
0.3197 EUR |
319,820.6450 |
0.3230 EUR |
0.3117 EUR |
0.3239 EUR |
0.3205 EUR |
| 2024-11-07 |
0.3181 EUR |
579,467.7807 |
0.3197 EUR |
0.3094 EUR |
0.3261 EUR |
0.3183 EUR |
| 2024-11-06 |
0.3077 EUR |
511,446.6253 |
0.2876 EUR |
0.2876 EUR |
0.3155 EUR |
0.3150 EUR |
| 2024-11-05 |
0.2810 EUR |
166,108.0287 |
0.2758 EUR |
0.2758 EUR |
0.2904 EUR |
0.2846 EUR |
| 2024-11-04 |
0.2797 EUR |
178,034.1087 |
0.2833 EUR |
0.2651 EUR |
0.2878 EUR |
0.2739 EUR |
| 2024-11-03 |
0.2851 EUR |
545,244.9000 |
0.3028 EUR |
0.2739 EUR |
0.3033 EUR |
0.2836 EUR |
| 2024-11-02 |
0.3017 EUR |
177,245.7962 |
0.3104 EUR |
0.2973 EUR |
0.3132 EUR |
0.3007 EUR |
| 2024-11-01 |
0.3101 EUR |
156,181.1887 |
0.3124 EUR |
0.3030 EUR |
0.3200 EUR |
0.3088 EUR |
| 2024-10-31 |
0.3227 EUR |
597,577.7138 |
0.3215 EUR |
0.3075 EUR |
0.3386 EUR |
0.3144 EUR |
| 2024-10-30 |
0.3214 EUR |
320,948.8658 |
0.3230 EUR |
0.3185 EUR |
0.3283 EUR |
0.3213 EUR |
| 2024-10-29 |
0.3203 EUR |
337,248.8657 |
0.3142 EUR |
0.3141 EUR |
0.3270 EUR |
0.3234 EUR |
| 2024-10-28 |
0.3100 EUR |
422,375.3952 |
0.3165 EUR |
0.3023 EUR |
0.3177 EUR |
0.3148 EUR |
| 2024-10-27 |
0.3120 EUR |
552,620.7319 |
0.3097 EUR |
0.3071 EUR |
0.3191 EUR |
0.3174 EUR |
| 2024-10-26 |
0.3029 EUR |
376,803.3826 |
0.2990 EUR |
0.2964 EUR |
0.3106 EUR |
0.3092 EUR |
| 2024-10-25 |
0.3295 EUR |
710,668.5723 |
0.3383 EUR |
0.3250 EUR |
0.3391 EUR |
0.3278 EUR |
| 2024-10-24 |
0.3358 EUR |
206,671.3979 |
0.3378 EUR |
0.3319 EUR |
0.3412 EUR |
0.3356 EUR |
| 2024-10-23 |
0.3390 EUR |
416,031.3953 |
0.3515 EUR |
0.3274 EUR |
0.3526 EUR |
0.3370 EUR |
| 2024-10-22 |
0.3630 EUR |
1,208,880.1518 |
0.3458 EUR |
0.3430 EUR |
0.3786 EUR |
0.3517 EUR |
| 2024-10-21 |
0.3510 EUR |
817,778.2925 |
0.3531 EUR |
0.3400 EUR |
0.3583 EUR |
0.3461 EUR |
| 2024-10-20 |
0.3474 EUR |
360,830.8669 |
0.3378 EUR |
0.3353 EUR |
0.3552 EUR |
0.3507 EUR |
| 2024-10-19 |
0.3418 EUR |
181,151.2645 |
0.3405 EUR |
0.3368 EUR |
0.3463 EUR |
0.3405 EUR |
| 2024-10-18 |
0.3375 EUR |
698,600.0953 |
0.3348 EUR |
0.3322 EUR |
0.3427 EUR |
0.3372 EUR |
| 2024-10-17 |
0.3342 EUR |
439,519.7095 |
0.3412 EUR |
0.3281 EUR |
0.3425 EUR |
0.3337 EUR |
| 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 |