Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.3833 EUR |
237,543.9468 |
0.3806 EUR |
0.3707 EUR |
0.3927 EUR |
0.3749 EUR |
| 2024-06-22 |
0.3821 EUR |
708,047.5649 |
0.4010 EUR |
0.3732 EUR |
0.4010 EUR |
0.3815 EUR |
| 2024-06-21 |
0.4057 EUR |
253,116.3403 |
0.4083 EUR |
0.3969 EUR |
0.4147 EUR |
0.4020 EUR |
| 2024-06-20 |
0.4178 EUR |
255,257.0182 |
0.4117 EUR |
0.4032 EUR |
0.4267 EUR |
0.4069 EUR |
| 2024-06-19 |
0.4064 EUR |
271,454.1401 |
0.4046 EUR |
0.3993 EUR |
0.4164 EUR |
0.4089 EUR |
| 2024-06-18 |
0.3967 EUR |
947,426.4848 |
0.4375 EUR |
0.3635 EUR |
0.4375 EUR |
0.4049 EUR |
| 2024-06-17 |
0.4539 EUR |
276,485.7862 |
0.4857 EUR |
0.4294 EUR |
0.4984 EUR |
0.4455 EUR |
| 2024-06-16 |
0.4808 EUR |
252,303.6145 |
0.4628 EUR |
0.4628 EUR |
0.4925 EUR |
0.4831 EUR |
| 2024-06-15 |
0.4665 EUR |
162,161.3061 |
0.4604 EUR |
0.4581 EUR |
0.4742 EUR |
0.4625 EUR |
| 2024-06-14 |
0.4594 EUR |
588,250.9306 |
0.4871 EUR |
0.4406 EUR |
0.4979 EUR |
0.4588 EUR |
| 2024-06-13 |
0.4950 EUR |
471,862.2473 |
0.5168 EUR |
0.4778 EUR |
0.5215 EUR |
0.4857 EUR |
| 2024-06-12 |
0.5295 EUR |
1,211,420.1809 |
0.5099 EUR |
0.4919 EUR |
0.5568 EUR |
0.5186 EUR |
| 2024-06-11 |
0.5086 EUR |
349,571.7358 |
0.5273 EUR |
0.4900 EUR |
0.5289 EUR |
0.5073 EUR |
| 2024-06-10 |
0.5348 EUR |
321,862.3262 |
0.5333 EUR |
0.5176 EUR |
0.5465 EUR |
0.5270 EUR |
| 2024-06-09 |
0.5262 EUR |
168,166.2753 |
0.5182 EUR |
0.5136 EUR |
0.5337 EUR |
0.5334 EUR |
| 2024-06-08 |
0.5299 EUR |
376,550.8172 |
0.5379 EUR |
0.5119 EUR |
0.5465 EUR |
0.5152 EUR |
| 2024-06-07 |
0.5532 EUR |
1,433,866.9965 |
0.5991 EUR |
0.4800 EUR |
0.6150 EUR |
0.5386 EUR |
| 2024-06-06 |
0.6031 EUR |
564,130.4257 |
0.6047 EUR |
0.5779 EUR |
0.6235 EUR |
0.5958 EUR |
| 2024-06-05 |
0.5977 EUR |
527,769.9751 |
0.5959 EUR |
0.5899 EUR |
0.6039 EUR |
0.6017 EUR |
| 2024-06-04 |
0.5918 EUR |
652,152.3354 |
0.5902 EUR |
0.5666 EUR |
0.6053 EUR |
0.5906 EUR |
| 2024-06-03 |
0.5988 EUR |
683,630.7364 |
0.5914 EUR |
0.5868 EUR |
0.6079 EUR |
0.5886 EUR |
| 2024-06-02 |
0.6023 EUR |
894,966.7626 |
0.6286 EUR |
0.5813 EUR |
0.6362 EUR |
0.5923 EUR |
| 2024-06-01 |
0.6166 EUR |
1,201,787.6638 |
0.6139 EUR |
0.5987 EUR |
0.6384 EUR |
0.6243 EUR |
| 2024-05-31 |
0.6206 EUR |
3,690,171.9611 |
0.6267 EUR |
0.5957 EUR |
0.6414 EUR |
0.6173 EUR |
| 2024-05-30 |
0.6785 EUR |
8,776,444.6107 |
0.5599 EUR |
0.5363 EUR |
0.7629 EUR |
0.6170 EUR |
| 2024-05-29 |
0.5707 EUR |
369,803.7649 |
0.5604 EUR |
0.5563 EUR |
0.5883 EUR |
0.5580 EUR |
| 2024-05-28 |
0.5539 EUR |
200,886.6183 |
0.5641 EUR |
0.5451 EUR |
0.5656 EUR |
0.5562 EUR |
| 2024-05-27 |
0.5593 EUR |
301,840.3226 |
0.5501 EUR |
0.5477 EUR |
0.5672 EUR |
0.5617 EUR |
| 2024-05-26 |
0.5509 EUR |
235,262.3326 |
0.5689 EUR |
0.5432 EUR |
0.5699 EUR |
0.5508 EUR |
| 2024-05-25 |
0.5621 EUR |
217,455.5243 |
0.5623 EUR |
0.5549 EUR |
0.5672 EUR |
0.5651 EUR |
| 2024-05-24 |
0.5580 EUR |
444,153.7489 |
0.5533 EUR |
0.5396 EUR |
0.5708 EUR |
0.5663 EUR |
| 2024-05-23 |
0.5550 EUR |
556,870.0512 |
0.5774 EUR |
0.5190 EUR |
0.5883 EUR |
0.5507 EUR |
| 2024-05-22 |
0.5861 EUR |
1,535,579.3890 |
0.5586 EUR |
0.5453 EUR |
0.6062 EUR |
0.5769 EUR |
| 2024-05-21 |
0.5559 EUR |
771,308.4524 |
0.5590 EUR |
0.5457 EUR |
0.5700 EUR |
0.5570 EUR |
| 2024-05-20 |
0.5363 EUR |
256,048.5348 |
0.5189 EUR |
0.5126 EUR |
0.5523 EUR |
0.5523 EUR |
| 2024-05-19 |
0.5284 EUR |
131,005.4435 |
0.5397 EUR |
0.5140 EUR |
0.5417 EUR |
0.5211 EUR |
| 2024-05-18 |
0.5446 EUR |
238,247.5781 |
0.5440 EUR |
0.5332 EUR |
0.5572 EUR |
0.5371 EUR |
| 2024-05-17 |
0.5390 EUR |
248,394.4047 |
0.5318 EUR |
0.5288 EUR |
0.5512 EUR |
0.5444 EUR |
| 2024-05-16 |
0.5349 EUR |
254,107.8129 |
0.5401 EUR |
0.5163 EUR |
0.5464 EUR |
0.5304 EUR |
| 2024-05-15 |
0.5289 EUR |
349,962.6881 |
0.5140 EUR |
0.5104 EUR |
0.5413 EUR |
0.5390 EUR |
| 2024-05-14 |
0.5225 EUR |
405,248.0698 |
0.5332 EUR |
0.5098 EUR |
0.5385 EUR |
0.5128 EUR |
| 2024-05-13 |
0.5379 EUR |
336,231.2994 |
0.5528 EUR |
0.5163 EUR |
0.5552 EUR |
0.5363 EUR |
| 2024-05-12 |
0.5552 EUR |
130,799.4365 |
0.5558 EUR |
0.5475 EUR |
0.5600 EUR |
0.5509 EUR |
| 2024-05-11 |
0.5593 EUR |
557,260.1609 |
0.5484 EUR |
0.5444 EUR |
0.5705 EUR |
0.5555 EUR |
| 2024-05-10 |
0.5582 EUR |
590,111.6634 |
0.5748 EUR |
0.5356 EUR |
0.5824 EUR |
0.5474 EUR |
| 2024-05-09 |
0.5711 EUR |
594,049.7496 |
0.5740 EUR |
0.5615 EUR |
0.5834 EUR |
0.5729 EUR |
| 2024-05-08 |
0.5904 EUR |
5,323,509.8834 |
0.5477 EUR |
0.5419 EUR |
0.6203 EUR |
0.5743 EUR |
| 2024-05-07 |
0.5621 EUR |
357,457.3819 |
0.5645 EUR |
0.5500 EUR |
0.5687 EUR |
0.5543 EUR |
| 2024-05-06 |
0.5896 EUR |
1,269,280.8636 |
0.5872 EUR |
0.5596 EUR |
0.6223 EUR |
0.5657 EUR |
| 2024-05-05 |
0.5563 EUR |
408,050.8645 |
0.5602 EUR |
0.5454 EUR |
0.5772 EUR |
0.5744 EUR |