Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0286 EUR |
93,023.1334 ONE |
0.0285 EUR |
0.0283 EUR |
0.0288 EUR |
0.0285 EUR |
| 2024-12-26 |
0.0294 EUR |
2,404,769.6737 ONE |
0.0310 EUR |
0.0281 EUR |
0.0314 EUR |
0.0283 EUR |
| 2024-12-25 |
0.0314 EUR |
3,779,359.7512 ONE |
0.0312 EUR |
0.0306 EUR |
0.0326 EUR |
0.0308 EUR |
| 2024-12-24 |
0.0306 EUR |
11,489,873.5708 ONE |
0.0294 EUR |
0.0279 EUR |
0.0328 EUR |
0.0314 EUR |
| 2024-12-23 |
0.0252 EUR |
3,077,882.1191 ONE |
0.0243 EUR |
0.0239 EUR |
0.0269 EUR |
0.0259 EUR |
| 2024-12-22 |
0.0243 EUR |
3,230,864.5298 ONE |
0.0242 EUR |
0.0233 EUR |
0.0250 EUR |
0.0247 EUR |
| 2024-12-21 |
0.0259 EUR |
5,303,250.5675 ONE |
0.0257 EUR |
0.0239 EUR |
0.0279 EUR |
0.0242 EUR |
| 2024-12-20 |
0.0232 EUR |
15,313,568.6839 ONE |
0.0241 EUR |
0.0207 EUR |
0.0261 EUR |
0.0259 EUR |
| 2024-12-19 |
0.0255 EUR |
7,013,980.2824 ONE |
0.0269 EUR |
0.0235 EUR |
0.0275 EUR |
0.0246 EUR |
| 2024-12-18 |
0.0286 EUR |
5,405,173.8659 ONE |
0.0302 EUR |
0.0266 EUR |
0.0304 EUR |
0.0272 EUR |
| 2024-12-17 |
0.0311 EUR |
7,204,379.5784 ONE |
0.0305 EUR |
0.0297 EUR |
0.0322 EUR |
0.0300 EUR |
| 2024-12-16 |
0.0308 EUR |
4,458,080.7135 ONE |
0.0325 EUR |
0.0297 EUR |
0.0329 EUR |
0.0323 EUR |
| 2024-12-15 |
0.0316 EUR |
2,986,140.2480 ONE |
0.0308 EUR |
0.0299 EUR |
0.0332 EUR |
0.0311 EUR |
| 2024-12-14 |
0.0314 EUR |
3,393,923.7249 ONE |
0.0330 EUR |
0.0302 EUR |
0.0335 EUR |
0.0309 EUR |
| 2024-12-13 |
0.0330 EUR |
5,076,829.9145 ONE |
0.0344 EUR |
0.0323 EUR |
0.0344 EUR |
0.0329 EUR |
| 2024-12-12 |
0.0354 EUR |
5,649,704.7629 ONE |
0.0335 EUR |
0.0332 EUR |
0.0372 EUR |
0.0341 EUR |
| 2024-12-11 |
0.0333 EUR |
9,272,792.2805 ONE |
0.0322 EUR |
0.0312 EUR |
0.0345 EUR |
0.0342 EUR |
| 2024-12-10 |
0.0312 EUR |
12,749,719.2684 ONE |
0.0321 EUR |
0.0285 EUR |
0.0344 EUR |
0.0323 EUR |
| 2024-12-09 |
0.0351 EUR |
23,544,791.6759 ONE |
0.0404 EUR |
0.0279 EUR |
0.0407 EUR |
0.0310 EUR |
| 2024-12-08 |
0.0418 EUR |
21,498,926.7707 ONE |
0.0432 EUR |
0.0391 EUR |
0.0460 EUR |
0.0403 EUR |
| 2024-12-07 |
0.0404 EUR |
51,024,175.9478 ONE |
0.0376 EUR |
0.0374 EUR |
0.0443 EUR |
0.0422 EUR |
| 2024-12-06 |
0.0345 EUR |
21,834,473.3154 ONE |
0.0301 EUR |
0.0300 EUR |
0.0387 EUR |
0.0385 EUR |
| 2024-12-05 |
0.0313 EUR |
11,530,506.2431 ONE |
0.0317 EUR |
0.0296 EUR |
0.0320 EUR |
0.0310 EUR |
| 2024-12-04 |
0.0311 EUR |
20,538,942.1825 ONE |
0.0289 EUR |
0.0284 EUR |
0.0336 EUR |
0.0335 EUR |
| 2024-12-03 |
0.0286 EUR |
16,268,304.6794 ONE |
0.0284 EUR |
0.0262 EUR |
0.0312 EUR |
0.0272 EUR |
| 2024-12-02 |
0.0271 EUR |
14,999,412.2235 ONE |
0.0280 EUR |
0.0255 EUR |
0.0288 EUR |
0.0281 EUR |
| 2024-12-01 |
0.0272 EUR |
9,024,137.4481 ONE |
0.0266 EUR |
0.0256 EUR |
0.0293 EUR |
0.0269 EUR |
| 2024-11-30 |
0.0277 EUR |
41,122,053.2159 ONE |
0.0253 EUR |
0.0249 EUR |
0.0292 EUR |
0.0274 EUR |
| 2024-11-29 |
0.0241 EUR |
11,853,711.7753 ONE |
0.0228 EUR |
0.0224 EUR |
0.0260 EUR |
0.0253 EUR |
| 2024-11-28 |
0.0224 EUR |
5,221,397.1787 ONE |
0.0226 EUR |
0.0217 EUR |
0.0231 EUR |
0.0230 EUR |
| 2024-11-27 |
0.0227 EUR |
6,392,568.4666 ONE |
0.0218 EUR |
0.0215 EUR |
0.0236 EUR |
0.0228 EUR |
| 2024-11-26 |
0.0222 EUR |
14,824,565.8514 ONE |
0.0233 EUR |
0.0207 EUR |
0.0248 EUR |
0.0219 EUR |
| 2024-11-25 |
0.0233 EUR |
32,178,821.6402 ONE |
0.0230 EUR |
0.0218 EUR |
0.0249 EUR |
0.0235 EUR |
| 2024-11-24 |
0.0243 EUR |
102,325,261.5037 ONE |
0.0197 EUR |
0.0197 EUR |
0.0290 EUR |
0.0234 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 |