Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.8904 EUR |
3,146,589.5459 |
0.9662 EUR |
0.8100 EUR |
0.9807 EUR |
0.8776 EUR |
| 2024-03-14 |
0.9532 EUR |
1,521,077.4704 |
0.9760 EUR |
0.8881 EUR |
0.9967 EUR |
0.9624 EUR |
| 2024-03-13 |
0.9900 EUR |
1,078,785.0025 |
1.0017 EUR |
0.9550 EUR |
1.0250 EUR |
0.9728 EUR |
| 2024-03-12 |
0.9874 EUR |
1,865,312.3482 |
1.0327 EUR |
0.9289 EUR |
1.0374 EUR |
0.9958 EUR |
| 2024-03-11 |
1.0283 EUR |
2,970,772.0270 |
0.9940 EUR |
0.9142 EUR |
1.0949 EUR |
1.0317 EUR |
| 2024-03-10 |
1.0107 EUR |
1,405,792.5308 |
1.0345 EUR |
0.9634 EUR |
1.0749 EUR |
0.9801 EUR |
| 2024-03-09 |
1.0354 EUR |
1,132,316.6162 |
1.0412 EUR |
1.0059 EUR |
1.0644 EUR |
1.0261 EUR |
| 2024-03-08 |
1.0437 EUR |
2,866,980.9830 |
1.0595 EUR |
0.9611 EUR |
1.1064 EUR |
1.0432 EUR |
| 2024-03-07 |
1.0525 EUR |
6,012,976.6780 |
1.0320 EUR |
0.9723 EUR |
1.1953 EUR |
1.0371 EUR |
| 2024-03-06 |
1.1074 EUR |
10,338,768.7058 |
1.0925 EUR |
0.9604 EUR |
1.3000 EUR |
1.0304 EUR |
| 2024-03-05 |
1.1551 EUR |
29,614,380.1851 |
0.7562 EUR |
0.7451 EUR |
1.4390 EUR |
1.0502 EUR |
| 2024-03-04 |
0.7705 EUR |
2,012,153.1232 |
0.7688 EUR |
0.7314 EUR |
0.7950 EUR |
0.7587 EUR |
| 2024-03-03 |
0.7625 EUR |
1,869,241.0232 |
0.7976 EUR |
0.6750 EUR |
0.8200 EUR |
0.7626 EUR |
| 2024-03-02 |
0.7805 EUR |
4,269,017.6255 |
0.7010 EUR |
0.6910 EUR |
0.8533 EUR |
0.7861 EUR |
| 2024-03-01 |
0.6851 EUR |
805,062.5920 |
0.6578 EUR |
0.6570 EUR |
0.7106 EUR |
0.6996 EUR |
| 2024-02-29 |
0.6908 EUR |
2,368,411.3913 |
0.6562 EUR |
0.6261 EUR |
0.7224 EUR |
0.6592 EUR |
| 2024-02-28 |
0.6399 EUR |
956,187.5435 |
0.6485 EUR |
0.5709 EUR |
0.6805 EUR |
0.6511 EUR |
| 2024-02-27 |
0.6423 EUR |
836,184.9429 |
0.6352 EUR |
0.6290 EUR |
0.6578 EUR |
0.6452 EUR |
| 2024-02-26 |
0.6276 EUR |
444,331.6287 |
0.6404 EUR |
0.6121 EUR |
0.6413 EUR |
0.6335 EUR |
| 2024-02-25 |
0.6332 EUR |
570,207.6224 |
0.6162 EUR |
0.6092 EUR |
0.6543 EUR |
0.6358 EUR |
| 2024-02-24 |
0.6087 EUR |
492,394.8720 |
0.6019 EUR |
0.5921 EUR |
0.6211 EUR |
0.6160 EUR |
| 2024-02-23 |
0.6049 EUR |
545,674.3717 |
0.6109 EUR |
0.5893 EUR |
0.6176 EUR |
0.6032 EUR |
| 2024-02-22 |
0.6178 EUR |
449,113.2523 |
0.6203 EUR |
0.6050 EUR |
0.6260 EUR |
0.6153 EUR |
| 2024-02-21 |
0.6163 EUR |
675,688.1176 |
0.6346 EUR |
0.5976 EUR |
0.6353 EUR |
0.6166 EUR |
| 2024-02-20 |
0.6395 EUR |
652,149.9370 |
0.6643 EUR |
0.6018 EUR |
0.6720 EUR |
0.6347 EUR |
| 2024-02-19 |
0.6631 EUR |
582,574.8734 |
0.6617 EUR |
0.6344 EUR |
0.6820 EUR |
0.6663 EUR |
| 2024-02-18 |
0.6637 EUR |
352,374.0073 |
0.6635 EUR |
0.6555 EUR |
0.6729 EUR |
0.6652 EUR |
| 2024-02-17 |
0.6521 EUR |
762,631.6393 |
0.6630 EUR |
0.6329 EUR |
0.6651 EUR |
0.6615 EUR |
| 2024-02-16 |
0.6710 EUR |
1,056,477.8703 |
0.6779 EUR |
0.6468 EUR |
0.6916 EUR |
0.6625 EUR |
| 2024-02-15 |
0.6778 EUR |
3,243,217.8366 |
0.6447 EUR |
0.6398 EUR |
0.7250 EUR |
0.6685 EUR |
| 2024-02-14 |
0.6390 EUR |
985,504.5003 |
0.6156 EUR |
0.6116 EUR |
0.6600 EUR |
0.6433 EUR |
| 2024-02-13 |
0.6209 EUR |
461,874.2870 |
0.6267 EUR |
0.5960 EUR |
0.6374 EUR |
0.6161 EUR |
| 2024-02-12 |
0.6117 EUR |
599,579.6804 |
0.6091 EUR |
0.5942 EUR |
0.6269 EUR |
0.6235 EUR |
| 2024-02-11 |
0.6235 EUR |
441,286.3175 |
0.6299 EUR |
0.6062 EUR |
0.6382 EUR |
0.6101 EUR |
| 2024-02-10 |
0.6289 EUR |
726,218.6809 |
0.6165 EUR |
0.6015 EUR |
0.6414 EUR |
0.6316 EUR |
| 2024-02-09 |
0.6199 EUR |
601,663.4548 |
0.6090 EUR |
0.6057 EUR |
0.6300 EUR |
0.6185 EUR |
| 2024-02-08 |
0.6151 EUR |
1,044,619.5455 |
0.6126 EUR |
0.6015 EUR |
0.6384 EUR |
0.6115 EUR |
| 2024-02-07 |
0.6090 EUR |
849,140.6719 |
0.5967 EUR |
0.5918 EUR |
0.6209 EUR |
0.6114 EUR |
| 2024-02-06 |
0.5916 EUR |
584,904.0552 |
0.5865 EUR |
0.5752 EUR |
0.6137 EUR |
0.5970 EUR |
| 2024-02-05 |
0.5978 EUR |
602,429.8747 |
0.5831 EUR |
0.5790 EUR |
0.6080 EUR |
0.5860 EUR |
| 2024-02-04 |
0.5985 EUR |
1,668,146.3162 |
0.6079 EUR |
0.5751 EUR |
0.6200 EUR |
0.5843 EUR |
| 2024-02-03 |
0.5935 EUR |
1,377,425.5555 |
0.5731 EUR |
0.5614 EUR |
0.6250 EUR |
0.6051 EUR |
| 2024-02-02 |
0.5682 EUR |
296,748.9613 |
0.5590 EUR |
0.5577 EUR |
0.5763 EUR |
0.5748 EUR |
| 2024-02-01 |
0.5538 EUR |
281,349.2713 |
0.5587 EUR |
0.5427 EUR |
0.5625 EUR |
0.5566 EUR |
| 2024-01-31 |
0.5670 EUR |
378,021.7276 |
0.5776 EUR |
0.5500 EUR |
0.5776 EUR |
0.5596 EUR |
| 2024-01-30 |
0.5922 EUR |
568,840.0104 |
0.5978 EUR |
0.5810 EUR |
0.6074 EUR |
0.5840 EUR |
| 2024-01-29 |
0.5907 EUR |
587,988.8076 |
0.5854 EUR |
0.5779 EUR |
0.6012 EUR |
0.5965 EUR |
| 2024-01-28 |
0.5985 EUR |
449,268.9857 |
0.6009 EUR |
0.5787 EUR |
0.6165 EUR |
0.5820 EUR |
| 2024-01-27 |
0.6127 EUR |
2,879,635.3153 |
0.5694 EUR |
0.5694 EUR |
0.6464 EUR |
0.6019 EUR |
| 2024-01-26 |
0.5621 EUR |
481,923.2838 |
0.5414 EUR |
0.5388 EUR |
0.5691 EUR |
0.5656 EUR |