Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0236 EUR |
63,120,484.8828 ONE |
0.0197 EUR |
0.0197 EUR |
0.0290 EUR |
0.0229 EUR |
| 2024-11-23 |
0.0203 EUR |
58,130,946.7412 ONE |
0.0165 EUR |
0.0163 EUR |
0.0224 EUR |
0.0205 EUR |
| 2024-11-22 |
0.0161 EUR |
32,404,627.1208 ONE |
0.0148 EUR |
0.0146 EUR |
0.0176 EUR |
0.0161 EUR |
| 2024-11-21 |
0.0141 EUR |
10,116,110.7764 ONE |
0.0135 EUR |
0.0131 EUR |
0.0150 EUR |
0.0149 EUR |
| 2024-11-20 |
0.0139 EUR |
3,366,628.8031 ONE |
0.0144 EUR |
0.0133 EUR |
0.0144 EUR |
0.0137 EUR |
| 2024-11-19 |
0.0148 EUR |
7,342,065.8968 ONE |
0.0154 EUR |
0.0140 EUR |
0.0154 EUR |
0.0143 EUR |
| 2024-11-18 |
0.0148 EUR |
13,397,281.6795 ONE |
0.0132 EUR |
0.0132 EUR |
0.0155 EUR |
0.0152 EUR |
| 2024-11-17 |
0.0137 EUR |
3,233,904.1582 ONE |
0.0142 EUR |
0.0130 EUR |
0.0142 EUR |
0.0130 EUR |
| 2024-11-16 |
0.0139 EUR |
6,750,963.0417 ONE |
0.0132 EUR |
0.0132 EUR |
0.0143 EUR |
0.0141 EUR |
| 2024-11-15 |
0.0125 EUR |
10,451,080.8303 ONE |
0.0124 EUR |
0.0121 EUR |
0.0133 EUR |
0.0132 EUR |
| 2024-11-14 |
0.0132 EUR |
7,457,052.1758 ONE |
0.0132 EUR |
0.0124 EUR |
0.0137 EUR |
0.0125 EUR |
| 2024-11-13 |
0.0134 EUR |
7,997,284.7948 ONE |
0.0140 EUR |
0.0127 EUR |
0.0141 EUR |
0.0138 EUR |
| 2024-11-12 |
0.0145 EUR |
21,215,898.1389 ONE |
0.0150 EUR |
0.0133 EUR |
0.0156 EUR |
0.0140 EUR |
| 2024-11-11 |
0.0144 EUR |
17,343,495.7164 ONE |
0.0136 EUR |
0.0134 EUR |
0.0147 EUR |
0.0146 EUR |
| 2024-11-10 |
0.0132 EUR |
3,182,552.7027 ONE |
0.0128 EUR |
0.0128 EUR |
0.0139 EUR |
0.0137 EUR |
| 2024-11-09 |
0.0125 EUR |
1,840,395.6885 ONE |
0.0120 EUR |
0.0119 EUR |
0.0127 EUR |
0.0125 EUR |
| 2024-11-08 |
0.0118 EUR |
2,237,848.2283 ONE |
0.0118 EUR |
0.0115 EUR |
0.0120 EUR |
0.0119 EUR |
| 2024-11-07 |
0.0117 EUR |
2,522,404.2297 ONE |
0.0118 EUR |
0.0115 EUR |
0.0119 EUR |
0.0116 EUR |
| 2024-11-06 |
0.0114 EUR |
7,732,227.8267 ONE |
0.0102 EUR |
0.0102 EUR |
0.0117 EUR |
0.0115 EUR |
| 2024-11-05 |
0.0099 EUR |
921,126.4807 ONE |
0.0100 EUR |
0.0100 EUR |
0.0104 EUR |
0.0101 EUR |
| 2024-11-04 |
0.0098 EUR |
2,222,608.4247 ONE |
0.0100 EUR |
0.0096 EUR |
0.0103 EUR |
0.0097 EUR |
| 2024-11-03 |
0.0101 EUR |
1,975,152.3519 ONE |
0.0105 EUR |
0.0098 EUR |
0.0105 EUR |
0.0102 EUR |
| 2024-11-02 |
0.0108 EUR |
472,538.0057 ONE |
0.0111 EUR |
0.0105 EUR |
0.0111 EUR |
0.0107 EUR |
| 2024-11-01 |
0.0110 EUR |
1,056,100.9784 ONE |
0.0109 EUR |
0.0107 EUR |
0.0114 EUR |
0.0110 EUR |
| 2024-10-31 |
0.0110 EUR |
1,139,205.5186 ONE |
0.0115 EUR |
0.0108 EUR |
0.0115 EUR |
0.0109 EUR |
| 2024-10-30 |
0.0116 EUR |
545,620.6920 ONE |
0.0116 EUR |
0.0114 EUR |
0.0117 EUR |
0.0115 EUR |
| 2024-10-29 |
0.0116 EUR |
1,566,280.3160 ONE |
0.0114 EUR |
0.0114 EUR |
0.0120 EUR |
0.0116 EUR |
| 2024-10-28 |
0.0112 EUR |
1,070,630.3424 ONE |
0.0114 EUR |
0.0109 EUR |
0.0115 EUR |
0.0115 EUR |
| 2024-10-27 |
0.0113 EUR |
2,509,610.6399 ONE |
0.0112 EUR |
0.0110 EUR |
0.0115 EUR |
0.0114 EUR |
| 2024-10-26 |
0.0112 EUR |
1,245,624.2714 ONE |
0.0112 EUR |
0.0110 EUR |
0.0115 EUR |
0.0112 EUR |
| 2024-10-25 |
0.0122 EUR |
1,720,448.8020 ONE |
0.0124 EUR |
0.0118 EUR |
0.0124 EUR |
0.0120 EUR |
| 2024-10-24 |
0.0125 EUR |
4,413,931.5621 ONE |
0.0124 EUR |
0.0122 EUR |
0.0127 EUR |
0.0127 EUR |
| 2024-10-23 |
0.0122 EUR |
1,136,126.9416 ONE |
0.0128 EUR |
0.0118 EUR |
0.0128 EUR |
0.0122 EUR |
| 2024-10-22 |
0.0131 EUR |
595,762.4558 ONE |
0.0130 EUR |
0.0128 EUR |
0.0133 EUR |
0.0130 EUR |
| 2024-10-21 |
0.0133 EUR |
3,086,325.3893 ONE |
0.0140 EUR |
0.0131 EUR |
0.0140 EUR |
0.0133 EUR |
| 2024-10-20 |
0.0134 EUR |
1,638,705.4640 ONE |
0.0130 EUR |
0.0130 EUR |
0.0139 EUR |
0.0138 EUR |
| 2024-10-19 |
0.0129 EUR |
1,971,811.8720 ONE |
0.0129 EUR |
0.0128 EUR |
0.0133 EUR |
0.0129 EUR |
| 2024-10-18 |
0.0127 EUR |
2,113,055.0367 ONE |
0.0124 EUR |
0.0124 EUR |
0.0130 EUR |
0.0127 EUR |
| 2024-10-17 |
0.0121 EUR |
3,275,264.1478 ONE |
0.0127 EUR |
0.0119 EUR |
0.0127 EUR |
0.0123 EUR |
| 2024-10-16 |
0.0126 EUR |
2,078,431.9992 ONE |
0.0127 EUR |
0.0122 EUR |
0.0127 EUR |
0.0127 EUR |
| 2024-10-15 |
0.0128 EUR |
1,286,835.6008 ONE |
0.0127 EUR |
0.0124 EUR |
0.0131 EUR |
0.0126 EUR |
| 2024-10-14 |
0.0126 EUR |
2,278,457.3146 ONE |
0.0123 EUR |
0.0121 EUR |
0.0128 EUR |
0.0127 EUR |
| 2024-10-13 |
0.0121 EUR |
2,002,364.0224 ONE |
0.0122 EUR |
0.0116 EUR |
0.0124 EUR |
0.0119 EUR |
| 2024-10-12 |
0.0121 EUR |
4,058,690.0618 ONE |
0.0115 EUR |
0.0115 EUR |
0.0124 EUR |
0.0122 EUR |
| 2024-10-11 |
0.0113 EUR |
321,017.7108 ONE |
0.0111 EUR |
0.0111 EUR |
0.0115 EUR |
0.0115 EUR |
| 2024-10-10 |
0.0111 EUR |
2,097,890.5597 ONE |
0.0113 EUR |
0.0107 EUR |
0.0114 EUR |
0.0109 EUR |
| 2024-10-09 |
0.0116 EUR |
1,529,428.7482 ONE |
0.0119 EUR |
0.0110 EUR |
0.0121 EUR |
0.0112 EUR |
| 2024-10-08 |
0.0117 EUR |
1,050,099.7353 ONE |
0.0119 EUR |
0.0115 EUR |
0.0121 EUR |
0.0117 EUR |
| 2024-10-07 |
0.0119 EUR |
1,098,476.5685 ONE |
0.0116 EUR |
0.0116 EUR |
0.0122 EUR |
0.0121 EUR |
| 2024-10-06 |
0.0113 EUR |
570,915.3822 ONE |
0.0110 EUR |
0.0110 EUR |
0.0116 EUR |
0.0114 EUR |