Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
0.0087 EUR |
7,162,710.6808 ONE |
0.0090 EUR |
0.0085 EUR |
0.0090 EUR |
0.0086 EUR |
| 2023-08-31 |
0.0091 EUR |
2,232,813.0961 ONE |
0.0093 EUR |
0.0089 EUR |
0.0095 EUR |
0.0090 EUR |
| 2023-08-30 |
0.0096 EUR |
2,014,747.3722 ONE |
0.0097 EUR |
0.0094 EUR |
0.0098 EUR |
0.0094 EUR |
| 2023-08-29 |
0.0095 EUR |
1,840,581.6795 ONE |
0.0093 EUR |
0.0091 EUR |
0.0098 EUR |
0.0096 EUR |
| 2023-08-28 |
0.0093 EUR |
1,397,734.5358 ONE |
0.0093 EUR |
0.0091 EUR |
0.0094 EUR |
0.0093 EUR |
| 2023-08-27 |
0.0093 EUR |
1,434,653.7165 ONE |
0.0092 EUR |
0.0092 EUR |
0.0094 EUR |
0.0093 EUR |
| 2023-08-26 |
0.0093 EUR |
575,574.3631 ONE |
0.0094 EUR |
0.0093 EUR |
0.0094 EUR |
0.0093 EUR |
| 2023-08-25 |
0.0093 EUR |
6,147,692.9624 ONE |
0.0093 EUR |
0.0091 EUR |
0.0095 EUR |
0.0093 EUR |
| 2023-08-24 |
0.0094 EUR |
4,029,095.0448 ONE |
0.0095 EUR |
0.0092 EUR |
0.0095 EUR |
0.0093 EUR |
| 2023-08-23 |
0.0096 EUR |
34,311,896.6889 ONE |
0.0090 EUR |
0.0089 EUR |
0.0102 EUR |
0.0095 EUR |
| 2023-08-22 |
0.0087 EUR |
3,519,787.1071 ONE |
0.0090 EUR |
0.0084 EUR |
0.0090 EUR |
0.0088 EUR |
| 2023-08-21 |
0.0092 EUR |
1,682,196.9018 ONE |
0.0092 EUR |
0.0089 EUR |
0.0093 EUR |
0.0091 EUR |
| 2023-08-20 |
0.0092 EUR |
1,690,437.9065 ONE |
0.0092 EUR |
0.0091 EUR |
0.0093 EUR |
0.0092 EUR |
| 2023-08-19 |
0.0090 EUR |
1,339,545.3805 ONE |
0.0090 EUR |
0.0089 EUR |
0.0091 EUR |
0.0090 EUR |
| 2023-08-18 |
0.0089 EUR |
3,947,948.0161 ONE |
0.0089 EUR |
0.0088 EUR |
0.0091 EUR |
0.0090 EUR |
| 2023-08-17 |
0.0092 EUR |
4,667,498.4713 ONE |
0.0095 EUR |
0.0085 EUR |
0.0097 EUR |
0.0089 EUR |
| 2023-08-16 |
0.0096 EUR |
1,349,346.5925 ONE |
0.0099 EUR |
0.0093 EUR |
0.0099 EUR |
0.0096 EUR |
| 2023-08-15 |
0.0100 EUR |
2,501,978.4267 ONE |
0.0103 EUR |
0.0096 EUR |
0.0104 EUR |
0.0098 EUR |
| 2023-08-14 |
0.0104 EUR |
1,961,017.5448 ONE |
0.0104 EUR |
0.0103 EUR |
0.0107 EUR |
0.0104 EUR |
| 2023-08-13 |
0.0103 EUR |
3,158,644.1578 ONE |
0.0102 EUR |
0.0100 EUR |
0.0105 EUR |
0.0104 EUR |
| 2023-08-12 |
0.0104 EUR |
673,176.3297 ONE |
0.0105 EUR |
0.0103 EUR |
0.0105 EUR |
0.0103 EUR |
| 2023-08-11 |
0.0105 EUR |
329,062.5027 ONE |
0.0106 EUR |
0.0104 EUR |
0.0106 EUR |
0.0105 EUR |
| 2023-08-10 |
0.0106 EUR |
1,105,143.3585 ONE |
0.0107 EUR |
0.0105 EUR |
0.0107 EUR |
0.0106 EUR |
| 2023-08-09 |
0.0107 EUR |
296,861.1344 ONE |
0.0106 EUR |
0.0106 EUR |
0.0109 EUR |
0.0106 EUR |
| 2023-08-08 |
0.0107 EUR |
1,346,431.4948 ONE |
0.0105 EUR |
0.0104 EUR |
0.0108 EUR |
0.0106 EUR |
| 2023-08-07 |
0.0105 EUR |
556,444.9431 ONE |
0.0105 EUR |
0.0102 EUR |
0.0106 EUR |
0.0105 EUR |
| 2023-08-06 |
0.0105 EUR |
1,608,658.3456 ONE |
0.0104 EUR |
0.0104 EUR |
0.0105 EUR |
0.0105 EUR |
| 2023-08-05 |
0.0102 EUR |
608,406.6087 ONE |
0.0102 EUR |
0.0102 EUR |
0.0104 EUR |
0.0104 EUR |
| 2023-08-04 |
0.0103 EUR |
551,123.6792 ONE |
0.0104 EUR |
0.0101 EUR |
0.0104 EUR |
0.0102 EUR |
| 2023-08-03 |
0.0105 EUR |
516,796.5386 ONE |
0.0105 EUR |
0.0103 EUR |
0.0106 EUR |
0.0104 EUR |
| 2023-08-02 |
0.0107 EUR |
1,363,323.7097 ONE |
0.0107 EUR |
0.0105 EUR |
0.0109 EUR |
0.0106 EUR |
| 2023-08-01 |
0.0105 EUR |
2,467,387.1432 ONE |
0.0103 EUR |
0.0102 EUR |
0.0106 EUR |
0.0106 EUR |
| 2023-07-31 |
0.0107 EUR |
1,349,934.0170 ONE |
0.0109 EUR |
0.0106 EUR |
0.0109 EUR |
0.0106 EUR |
| 2023-07-30 |
0.0108 EUR |
781,635.4825 ONE |
0.0110 EUR |
0.0105 EUR |
0.0110 EUR |
0.0107 EUR |
| 2023-07-29 |
0.0109 EUR |
1,184,748.7460 ONE |
0.0110 EUR |
0.0108 EUR |
0.0110 EUR |
0.0110 EUR |
| 2023-07-28 |
0.0109 EUR |
1,762,758.7446 ONE |
0.0109 EUR |
0.0108 EUR |
0.0111 EUR |
0.0110 EUR |
| 2023-07-27 |
0.0108 EUR |
1,408,894.7599 ONE |
0.0107 EUR |
0.0107 EUR |
0.0109 EUR |
0.0108 EUR |
| 2023-07-26 |
0.0106 EUR |
749,406.1883 ONE |
0.0105 EUR |
0.0104 EUR |
0.0108 EUR |
0.0107 EUR |
| 2023-07-25 |
0.0106 EUR |
837,015.1701 ONE |
0.0106 EUR |
0.0104 EUR |
0.0107 EUR |
0.0106 EUR |
| 2023-07-24 |
0.0106 EUR |
2,757,341.9088 ONE |
0.0109 EUR |
0.0104 EUR |
0.0110 EUR |
0.0106 EUR |
| 2023-07-23 |
0.0109 EUR |
1,240,997.8212 ONE |
0.0108 EUR |
0.0108 EUR |
0.0111 EUR |
0.0109 EUR |
| 2023-07-22 |
0.0110 EUR |
2,761,863.0268 ONE |
0.0111 EUR |
0.0108 EUR |
0.0112 EUR |
0.0108 EUR |
| 2023-07-21 |
0.0111 EUR |
2,277,798.6084 ONE |
0.0111 EUR |
0.0110 EUR |
0.0113 EUR |
0.0111 EUR |
| 2023-07-20 |
0.0115 EUR |
7,561,676.4220 ONE |
0.0109 EUR |
0.0109 EUR |
0.0119 EUR |
0.0111 EUR |
| 2023-07-19 |
0.0113 EUR |
4,080,726.9395 ONE |
0.0112 EUR |
0.0108 EUR |
0.0117 EUR |
0.0109 EUR |
| 2023-07-18 |
0.0110 EUR |
2,222,666.3417 ONE |
0.0114 EUR |
0.0109 EUR |
0.0114 EUR |
0.0110 EUR |
| 2023-07-17 |
0.0112 EUR |
2,382,227.2606 ONE |
0.0112 EUR |
0.0110 EUR |
0.0115 EUR |
0.0114 EUR |
| 2023-07-16 |
0.0115 EUR |
1,933,016.8921 ONE |
0.0117 EUR |
0.0111 EUR |
0.0117 EUR |
0.0112 EUR |
| 2023-07-15 |
0.0121 EUR |
4,966,497.2799 ONE |
0.0118 EUR |
0.0116 EUR |
0.0124 EUR |
0.0118 EUR |
| 2023-07-14 |
0.0120 EUR |
3,222,237.7410 ONE |
0.0121 EUR |
0.0113 EUR |
0.0128 EUR |
0.0117 EUR |