Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.3041 EUR |
270,333.3948 |
0.2967 EUR |
0.2943 EUR |
0.3120 EUR |
0.3035 EUR |
| 2024-08-11 |
0.3193 EUR |
719,538.0505 |
0.3252 EUR |
0.2936 EUR |
0.3289 EUR |
0.2968 EUR |
| 2024-08-10 |
0.3192 EUR |
1,032,828.8743 |
0.2989 EUR |
0.2958 EUR |
0.3322 EUR |
0.3255 EUR |
| 2024-08-09 |
0.3016 EUR |
193,086.1517 |
0.3056 EUR |
0.2921 EUR |
0.3063 EUR |
0.2991 EUR |
| 2024-08-08 |
0.2948 EUR |
376,150.9142 |
0.2751 EUR |
0.2751 EUR |
0.3100 EUR |
0.3080 EUR |
| 2024-08-07 |
0.2848 EUR |
420,949.4274 |
0.2846 EUR |
0.2735 EUR |
0.3000 EUR |
0.2772 EUR |
| 2024-08-06 |
0.2845 EUR |
605,994.8370 |
0.2671 EUR |
0.2671 EUR |
0.2913 EUR |
0.2853 EUR |
| 2024-08-05 |
0.2554 EUR |
1,941,052.1388 |
0.2872 EUR |
0.2275 EUR |
0.2886 EUR |
0.2637 EUR |
| 2024-08-04 |
0.2925 EUR |
859,412.4890 |
0.3052 EUR |
0.2774 EUR |
0.3093 EUR |
0.2942 EUR |
| 2024-08-03 |
0.3104 EUR |
219,311.8522 |
0.3213 EUR |
0.2962 EUR |
0.3232 EUR |
0.3045 EUR |
| 2024-08-02 |
0.3313 EUR |
163,074.8898 |
0.3467 EUR |
0.3175 EUR |
0.3500 EUR |
0.3196 EUR |
| 2024-08-01 |
0.3359 EUR |
386,558.7878 |
0.3534 EUR |
0.3200 EUR |
0.3573 EUR |
0.3461 EUR |
| 2024-07-31 |
0.3624 EUR |
280,246.6010 |
0.3654 EUR |
0.3531 EUR |
0.3719 EUR |
0.3539 EUR |
| 2024-07-30 |
0.3701 EUR |
242,800.9417 |
0.3741 EUR |
0.3593 EUR |
0.3784 EUR |
0.3664 EUR |
| 2024-07-29 |
0.3813 EUR |
378,518.9896 |
0.3749 EUR |
0.3738 EUR |
0.3885 EUR |
0.3771 EUR |
| 2024-07-28 |
0.3756 EUR |
195,433.9368 |
0.3750 EUR |
0.3700 EUR |
0.3836 EUR |
0.3718 EUR |
| 2024-07-27 |
0.3782 EUR |
212,865.4883 |
0.3819 EUR |
0.3700 EUR |
0.3845 EUR |
0.3816 EUR |
| 2024-07-26 |
0.3765 EUR |
210,129.9119 |
0.3627 EUR |
0.3612 EUR |
0.3840 EUR |
0.3826 EUR |
| 2024-07-25 |
0.3598 EUR |
345,240.4893 |
0.3791 EUR |
0.3457 EUR |
0.3794 EUR |
0.3623 EUR |
| 2024-07-24 |
0.3899 EUR |
248,580.8883 |
0.3851 EUR |
0.3747 EUR |
0.3958 EUR |
0.3785 EUR |
| 2024-07-23 |
0.3873 EUR |
290,253.0466 |
0.3954 EUR |
0.3753 EUR |
0.4028 EUR |
0.3819 EUR |
| 2024-07-22 |
0.4045 EUR |
352,901.9560 |
0.4130 EUR |
0.3952 EUR |
0.4154 EUR |
0.3988 EUR |
| 2024-07-21 |
0.4067 EUR |
334,233.2748 |
0.4099 EUR |
0.3881 EUR |
0.4146 EUR |
0.4113 EUR |
| 2024-07-20 |
0.4138 EUR |
624,989.9571 |
0.4128 EUR |
0.4056 EUR |
0.4259 EUR |
0.4147 EUR |
| 2024-07-19 |
0.4031 EUR |
1,340,702.8376 |
0.3952 EUR |
0.3799 EUR |
0.4228 EUR |
0.4109 EUR |
| 2024-07-18 |
0.3961 EUR |
399,643.5446 |
0.4057 EUR |
0.3868 EUR |
0.4116 EUR |
0.3960 EUR |
| 2024-07-17 |
0.4127 EUR |
668,803.9868 |
0.4144 EUR |
0.3992 EUR |
0.4300 EUR |
0.4106 EUR |
| 2024-07-16 |
0.4030 EUR |
1,577,927.0964 |
0.3882 EUR |
0.3658 EUR |
0.4308 EUR |
0.4098 EUR |
| 2024-07-15 |
0.3745 EUR |
784,259.6353 |
0.3575 EUR |
0.3571 EUR |
0.3874 EUR |
0.3859 EUR |
| 2024-07-14 |
0.3556 EUR |
262,418.3713 |
0.3513 EUR |
0.3487 EUR |
0.3598 EUR |
0.3584 EUR |
| 2024-07-13 |
0.3514 EUR |
285,754.5470 |
0.3449 EUR |
0.3435 EUR |
0.3636 EUR |
0.3541 EUR |
| 2024-07-12 |
0.3429 EUR |
171,422.5948 |
0.3427 EUR |
0.3347 EUR |
0.3516 EUR |
0.3444 EUR |
| 2024-07-11 |
0.3497 EUR |
85,584.7821 |
0.3491 EUR |
0.3393 EUR |
0.3584 EUR |
0.3420 EUR |
| 2024-07-10 |
0.3505 EUR |
109,725.7084 |
0.3505 EUR |
0.3470 EUR |
0.3581 EUR |
0.3484 EUR |
| 2024-07-09 |
0.3471 EUR |
271,572.1108 |
0.3393 EUR |
0.3388 EUR |
0.3520 EUR |
0.3483 EUR |
| 2024-07-08 |
0.3360 EUR |
433,676.5597 |
0.3258 EUR |
0.3109 EUR |
0.3494 EUR |
0.3411 EUR |
| 2024-07-07 |
0.3383 EUR |
634,509.0583 |
0.3402 EUR |
0.3238 EUR |
0.3530 EUR |
0.3300 EUR |
| 2024-07-06 |
0.3319 EUR |
373,329.7205 |
0.3184 EUR |
0.3092 EUR |
0.3449 EUR |
0.3420 EUR |
| 2024-07-05 |
0.3033 EUR |
713,108.1279 |
0.3244 EUR |
0.2741 EUR |
0.3244 EUR |
0.3092 EUR |
| 2024-07-04 |
0.3492 EUR |
462,196.8243 |
0.3718 EUR |
0.3300 EUR |
0.3722 EUR |
0.3331 EUR |
| 2024-07-03 |
0.3739 EUR |
235,508.4928 |
0.3949 EUR |
0.3610 EUR |
0.3949 EUR |
0.3683 EUR |
| 2024-07-02 |
0.3930 EUR |
74,876.7231 |
0.3928 EUR |
0.3873 EUR |
0.3982 EUR |
0.3943 EUR |
| 2024-07-01 |
0.3992 EUR |
240,792.8400 |
0.3998 EUR |
0.3897 EUR |
0.4048 EUR |
0.3980 EUR |
| 2024-06-30 |
0.3916 EUR |
263,548.1606 |
0.3875 EUR |
0.3815 EUR |
0.3977 EUR |
0.3925 EUR |
| 2024-06-29 |
0.3962 EUR |
249,657.1565 |
0.3919 EUR |
0.3866 EUR |
0.4003 EUR |
0.3872 EUR |
| 2024-06-28 |
0.3988 EUR |
811,695.5277 |
0.4028 EUR |
0.3909 EUR |
0.4100 EUR |
0.3926 EUR |
| 2024-06-27 |
0.3986 EUR |
231,738.5367 |
0.3994 EUR |
0.3887 EUR |
0.4048 EUR |
0.4027 EUR |
| 2024-06-26 |
0.3982 EUR |
222,832.5133 |
0.4018 EUR |
0.3885 EUR |
0.4051 EUR |
0.3978 EUR |
| 2024-06-25 |
0.3994 EUR |
361,201.9869 |
0.3942 EUR |
0.3929 EUR |
0.4060 EUR |
0.4000 EUR |
| 2024-06-24 |
0.3870 EUR |
1,064,857.9737 |
0.3773 EUR |
0.3506 EUR |
0.4002 EUR |
0.3960 EUR |