Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.9587 EUR |
2,218,410.2689 |
0.9677 EUR |
0.9130 EUR |
1.0098 EUR |
0.9208 EUR |
| 2023-12-06 |
0.9909 EUR |
3,022,354.5843 |
1.0711 EUR |
0.9200 EUR |
1.0930 EUR |
0.9601 EUR |
| 2023-12-05 |
1.0689 EUR |
6,049,559.2763 |
1.1627 EUR |
0.9828 EUR |
1.2235 EUR |
1.0527 EUR |
| 2023-12-04 |
1.0054 EUR |
14,520,927.4640 |
0.8254 EUR |
0.8244 EUR |
1.1800 EUR |
1.1362 EUR |
| 2023-12-03 |
0.7837 EUR |
3,319,313.9721 |
0.7405 EUR |
0.7325 EUR |
0.8188 EUR |
0.7963 EUR |
| 2023-12-02 |
0.7422 EUR |
1,761,707.5818 |
0.7297 EUR |
0.7220 EUR |
0.7638 EUR |
0.7375 EUR |
| 2023-12-01 |
0.7193 EUR |
2,716,876.2986 |
0.6768 EUR |
0.6701 EUR |
0.7500 EUR |
0.7341 EUR |
| 2023-11-30 |
0.6792 EUR |
1,222,606.6733 |
0.6858 EUR |
0.6668 EUR |
0.7100 EUR |
0.6761 EUR |
| 2023-11-29 |
0.7130 EUR |
2,582,628.2170 |
0.6930 EUR |
0.6821 EUR |
0.7419 EUR |
0.6832 EUR |
| 2023-11-28 |
0.6757 EUR |
3,584,405.2023 |
0.6757 EUR |
0.6245 EUR |
0.7283 EUR |
0.6817 EUR |
| 2023-11-27 |
0.7521 EUR |
9,903,472.1884 |
0.7218 EUR |
0.6468 EUR |
0.8680 EUR |
0.6777 EUR |
| 2023-11-26 |
0.6910 EUR |
7,218,926.2088 |
0.6098 EUR |
0.6000 EUR |
0.7734 EUR |
0.7153 EUR |
| 2023-11-25 |
0.6066 EUR |
1,861,621.1067 |
0.5774 EUR |
0.5745 EUR |
0.6318 EUR |
0.6113 EUR |
| 2023-11-24 |
0.5888 EUR |
621,967.4880 |
0.5786 EUR |
0.5741 EUR |
0.6112 EUR |
0.5758 EUR |
| 2023-11-23 |
0.5844 EUR |
1,593,024.2999 |
0.5814 EUR |
0.5694 EUR |
0.6123 EUR |
0.5806 EUR |
| 2023-11-22 |
0.5804 EUR |
2,419,850.2957 |
0.5247 EUR |
0.5241 EUR |
0.6052 EUR |
0.5818 EUR |
| 2023-11-21 |
0.5477 EUR |
859,523.4395 |
0.5685 EUR |
0.5100 EUR |
0.5782 EUR |
0.5225 EUR |
| 2023-11-20 |
0.5877 EUR |
489,160.3003 |
0.5992 EUR |
0.5636 EUR |
0.6076 EUR |
0.5770 EUR |
| 2023-11-19 |
0.5925 EUR |
671,923.0945 |
0.5908 EUR |
0.5753 EUR |
0.6234 EUR |
0.5998 EUR |
| 2023-11-18 |
0.5919 EUR |
802,509.2014 |
0.6006 EUR |
0.5438 EUR |
0.6300 EUR |
0.5892 EUR |
| 2023-11-17 |
0.6101 EUR |
1,065,653.8897 |
0.6356 EUR |
0.5699 EUR |
0.6671 EUR |
0.5996 EUR |
| 2023-11-16 |
0.6800 EUR |
1,484,836.7212 |
0.6905 EUR |
0.6250 EUR |
0.7400 EUR |
0.6308 EUR |
| 2023-11-15 |
0.6956 EUR |
1,742,714.9703 |
0.6502 EUR |
0.6478 EUR |
0.7300 EUR |
0.6928 EUR |
| 2023-11-14 |
0.6720 EUR |
887,618.5695 |
0.6722 EUR |
0.6200 EUR |
0.7069 EUR |
0.6500 EUR |
| 2023-11-13 |
0.7415 EUR |
3,440,870.1954 |
0.7416 EUR |
0.6606 EUR |
0.8020 EUR |
0.6836 EUR |
| 2023-11-12 |
0.7369 EUR |
4,970,814.3093 |
0.6819 EUR |
0.6096 EUR |
0.8139 EUR |
0.7223 EUR |
| 2023-11-11 |
0.6933 EUR |
7,404,267.5371 |
0.7896 EUR |
0.5900 EUR |
0.8300 EUR |
0.6825 EUR |
| 2023-11-10 |
0.6849 EUR |
16,125,481.3462 |
0.4508 EUR |
0.4508 EUR |
0.8200 EUR |
0.7707 EUR |
| 2023-11-09 |
0.4685 EUR |
1,912,663.3105 |
0.4450 EUR |
0.4050 EUR |
0.5076 EUR |
0.4515 EUR |
| 2023-11-08 |
0.4468 EUR |
296,227.9924 |
0.4364 EUR |
0.4309 EUR |
0.4585 EUR |
0.4518 EUR |
| 2023-11-07 |
0.4361 EUR |
258,385.8897 |
0.4450 EUR |
0.4200 EUR |
0.4497 EUR |
0.4355 EUR |
| 2023-11-06 |
0.4368 EUR |
292,665.1843 |
0.4253 EUR |
0.4217 EUR |
0.4500 EUR |
0.4447 EUR |
| 2023-11-05 |
0.4268 EUR |
267,263.7828 |
0.4205 EUR |
0.4138 EUR |
0.4367 EUR |
0.4271 EUR |
| 2023-11-04 |
0.4153 EUR |
125,192.2579 |
0.4132 EUR |
0.4098 EUR |
0.4205 EUR |
0.4205 EUR |
| 2023-11-03 |
0.4110 EUR |
259,878.5603 |
0.4231 EUR |
0.4020 EUR |
0.4231 EUR |
0.4151 EUR |
| 2023-11-02 |
0.4302 EUR |
233,176.5725 |
0.4375 EUR |
0.4114 EUR |
0.4495 EUR |
0.4232 EUR |
| 2023-11-01 |
0.4242 EUR |
367,425.3294 |
0.4285 EUR |
0.4115 EUR |
0.4550 EUR |
0.4370 EUR |
| 2023-10-31 |
0.4347 EUR |
226,237.4554 |
0.4465 EUR |
0.4200 EUR |
0.4582 EUR |
0.4301 EUR |
| 2023-10-30 |
0.4515 EUR |
266,232.5356 |
0.4461 EUR |
0.4399 EUR |
0.4665 EUR |
0.4463 EUR |
| 2023-10-29 |
0.4458 EUR |
193,734.1489 |
0.4488 EUR |
0.4368 EUR |
0.4535 EUR |
0.4433 EUR |
| 2023-10-28 |
0.4516 EUR |
700,858.5824 |
0.4203 EUR |
0.4194 EUR |
0.4694 EUR |
0.4480 EUR |
| 2023-10-27 |
0.4238 EUR |
332,593.0748 |
0.4271 EUR |
0.4120 EUR |
0.4357 EUR |
0.4173 EUR |
| 2023-10-26 |
0.4260 EUR |
436,994.0681 |
0.4307 EUR |
0.4068 EUR |
0.4426 EUR |
0.4262 EUR |
| 2023-10-25 |
0.4327 EUR |
934,753.9442 |
0.4156 EUR |
0.4034 EUR |
0.4530 EUR |
0.4283 EUR |
| 2023-10-24 |
0.4133 EUR |
521,702.4660 |
0.4051 EUR |
0.3981 EUR |
0.4273 EUR |
0.4155 EUR |
| 2023-10-23 |
0.3944 EUR |
589,023.0135 |
0.3922 EUR |
0.3850 EUR |
0.4058 EUR |
0.4038 EUR |
| 2023-10-22 |
0.3874 EUR |
106,712.3309 |
0.3904 EUR |
0.3796 EUR |
0.3930 EUR |
0.3902 EUR |
| 2023-10-21 |
0.3909 EUR |
417,016.3187 |
0.3816 EUR |
0.3807 EUR |
0.3981 EUR |
0.3916 EUR |
| 2023-10-20 |
0.3831 EUR |
183,879.1465 |
0.3713 EUR |
0.3683 EUR |
0.3941 EUR |
0.3847 EUR |
| 2023-10-19 |
0.3771 EUR |
196,274.4994 |
0.3828 EUR |
0.3666 EUR |
0.3839 EUR |
0.3717 EUR |