Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.5621 EUR |
481,923.2838 |
0.5414 EUR |
0.5388 EUR |
0.5691 EUR |
0.5656 EUR |
| 2024-01-25 |
0.5404 EUR |
286,427.8040 |
0.5517 EUR |
0.5304 EUR |
0.5517 EUR |
0.5414 EUR |
| 2024-01-24 |
0.5446 EUR |
436,498.5021 |
0.5403 EUR |
0.5350 EUR |
0.5558 EUR |
0.5512 EUR |
| 2024-01-23 |
0.5246 EUR |
848,572.6533 |
0.5445 EUR |
0.5098 EUR |
0.5579 EUR |
0.5345 EUR |
| 2024-01-22 |
0.5585 EUR |
961,847.5555 |
0.5935 EUR |
0.5318 EUR |
0.5969 EUR |
0.5441 EUR |
| 2024-01-21 |
0.6048 EUR |
287,873.6258 |
0.6084 EUR |
0.5948 EUR |
0.6140 EUR |
0.5978 EUR |
| 2024-01-20 |
0.6087 EUR |
409,215.2583 |
0.6060 EUR |
0.5968 EUR |
0.6203 EUR |
0.6077 EUR |
| 2024-01-19 |
0.5974 EUR |
826,502.4389 |
0.6349 EUR |
0.5667 EUR |
0.6364 EUR |
0.6037 EUR |
| 2024-01-18 |
0.6653 EUR |
752,898.7211 |
0.6726 EUR |
0.6240 EUR |
0.6926 EUR |
0.6365 EUR |
| 2024-01-17 |
0.6742 EUR |
319,335.6628 |
0.6848 EUR |
0.6600 EUR |
0.6868 EUR |
0.6712 EUR |
| 2024-01-16 |
0.6832 EUR |
607,977.5678 |
0.6720 EUR |
0.6660 EUR |
0.7012 EUR |
0.6838 EUR |
| 2024-01-15 |
0.6771 EUR |
613,449.4529 |
0.6582 EUR |
0.6497 EUR |
0.7151 EUR |
0.6704 EUR |
| 2024-01-14 |
0.6856 EUR |
1,126,281.2834 |
0.6873 EUR |
0.6628 EUR |
0.7076 EUR |
0.6655 EUR |
| 2024-01-13 |
0.7050 EUR |
2,346,712.5414 |
0.6389 EUR |
0.6177 EUR |
0.7400 EUR |
0.6984 EUR |
| 2024-01-12 |
0.6760 EUR |
1,283,861.4831 |
0.6655 EUR |
0.6100 EUR |
0.7068 EUR |
0.6388 EUR |
| 2024-01-11 |
0.6688 EUR |
867,665.5786 |
0.6623 EUR |
0.6447 EUR |
0.6880 EUR |
0.6567 EUR |
| 2024-01-10 |
0.6394 EUR |
980,179.3695 |
0.6201 EUR |
0.6014 EUR |
0.6760 EUR |
0.6633 EUR |
| 2024-01-09 |
0.6258 EUR |
783,010.0784 |
0.6628 EUR |
0.5802 EUR |
0.6720 EUR |
0.6183 EUR |
| 2024-01-08 |
0.6328 EUR |
773,781.9628 |
0.6087 EUR |
0.5626 EUR |
0.6727 EUR |
0.6611 EUR |
| 2024-01-07 |
0.6336 EUR |
326,403.6573 |
0.6414 EUR |
0.5996 EUR |
0.6568 EUR |
0.6032 EUR |
| 2024-01-06 |
0.6417 EUR |
476,927.9863 |
0.6644 EUR |
0.6174 EUR |
0.6647 EUR |
0.6376 EUR |
| 2024-01-05 |
0.6682 EUR |
1,560,747.8469 |
0.6920 EUR |
0.6403 EUR |
0.7112 EUR |
0.6615 EUR |
| 2024-01-04 |
0.6855 EUR |
3,066,097.2876 |
0.6453 EUR |
0.6275 EUR |
0.7346 EUR |
0.6956 EUR |
| 2024-01-03 |
0.6541 EUR |
2,657,422.3295 |
0.7646 EUR |
0.5789 EUR |
0.7903 EUR |
0.6380 EUR |
| 2024-01-02 |
0.7797 EUR |
817,086.9633 |
0.7790 EUR |
0.7591 EUR |
0.8015 EUR |
0.7601 EUR |
| 2024-01-01 |
0.7578 EUR |
564,575.7583 |
0.7523 EUR |
0.7373 EUR |
0.7837 EUR |
0.7722 EUR |
| 2023-12-31 |
0.7897 EUR |
945,268.0102 |
0.7811 EUR |
0.7161 EUR |
0.8224 EUR |
0.7557 EUR |
| 2023-12-30 |
0.7769 EUR |
623,994.0199 |
0.7742 EUR |
0.7553 EUR |
0.7922 EUR |
0.7841 EUR |
| 2023-12-29 |
0.7894 EUR |
911,405.5983 |
0.7846 EUR |
0.7527 EUR |
0.8474 EUR |
0.7671 EUR |
| 2023-12-28 |
0.8040 EUR |
1,029,994.0330 |
0.8264 EUR |
0.7668 EUR |
0.8419 EUR |
0.7912 EUR |
| 2023-12-27 |
0.8216 EUR |
602,121.8358 |
0.8210 EUR |
0.7897 EUR |
0.8362 EUR |
0.8261 EUR |
| 2023-12-26 |
0.8373 EUR |
1,582,655.2923 |
0.8810 EUR |
0.7536 EUR |
0.9030 EUR |
0.8247 EUR |
| 2023-12-25 |
0.8812 EUR |
958,611.1063 |
0.8637 EUR |
0.8537 EUR |
0.8982 EUR |
0.8833 EUR |
| 2023-12-24 |
0.8802 EUR |
1,389,461.1802 |
0.8938 EUR |
0.8549 EUR |
0.9089 EUR |
0.8608 EUR |
| 2023-12-23 |
0.8938 EUR |
944,387.6624 |
0.9109 EUR |
0.8691 EUR |
0.9140 EUR |
0.8953 EUR |
| 2023-12-22 |
0.8986 EUR |
2,293,678.1491 |
0.8759 EUR |
0.8524 EUR |
0.9340 EUR |
0.9140 EUR |
| 2023-12-21 |
0.8686 EUR |
1,030,061.2195 |
0.8630 EUR |
0.8515 EUR |
0.8878 EUR |
0.8737 EUR |
| 2023-12-20 |
0.8739 EUR |
1,447,361.6064 |
0.8691 EUR |
0.8523 EUR |
0.8954 EUR |
0.8581 EUR |
| 2023-12-19 |
0.8837 EUR |
2,483,401.9140 |
0.8291 EUR |
0.8236 EUR |
0.9324 EUR |
0.8658 EUR |
| 2023-12-18 |
0.8088 EUR |
889,522.2935 |
0.8639 EUR |
0.7667 EUR |
0.8715 EUR |
0.8274 EUR |
| 2023-12-17 |
0.8797 EUR |
496,955.9805 |
0.8863 EUR |
0.8550 EUR |
0.9092 EUR |
0.8601 EUR |
| 2023-12-16 |
0.8951 EUR |
1,196,268.6949 |
0.8627 EUR |
0.8448 EUR |
0.9301 EUR |
0.8821 EUR |
| 2023-12-15 |
0.8898 EUR |
774,985.3849 |
0.9182 EUR |
0.8650 EUR |
0.9373 EUR |
0.8687 EUR |
| 2023-12-14 |
0.9087 EUR |
1,235,776.9249 |
0.9215 EUR |
0.8615 EUR |
0.9418 EUR |
0.9094 EUR |
| 2023-12-13 |
0.9018 EUR |
1,863,092.6367 |
0.9077 EUR |
0.8500 EUR |
0.9500 EUR |
0.9301 EUR |
| 2023-12-12 |
0.8911 EUR |
2,792,101.9598 |
0.8917 EUR |
0.8600 EUR |
0.9269 EUR |
0.8927 EUR |
| 2023-12-11 |
0.9188 EUR |
2,854,088.8142 |
1.0163 EUR |
0.8419 EUR |
1.0510 EUR |
0.8948 EUR |
| 2023-12-10 |
1.0140 EUR |
5,775,738.0524 |
0.8953 EUR |
0.8821 EUR |
1.1100 EUR |
1.0112 EUR |
| 2023-12-09 |
0.9359 EUR |
1,384,384.1547 |
0.9646 EUR |
0.8773 EUR |
0.9872 EUR |
0.8931 EUR |
| 2023-12-08 |
0.9607 EUR |
1,987,645.6270 |
0.9223 EUR |
0.9199 EUR |
1.0017 EUR |
0.9643 EUR |