Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.0113 EUR |
3,129,940.6596 ONE |
0.0106 EUR |
0.0105 EUR |
0.0120 EUR |
0.0120 EUR |
| 2023-07-12 |
0.0107 EUR |
3,315,880.7803 ONE |
0.0107 EUR |
0.0105 EUR |
0.0109 EUR |
0.0107 EUR |
| 2023-07-11 |
0.0108 EUR |
5,392,499.9721 ONE |
0.0109 EUR |
0.0106 EUR |
0.0110 EUR |
0.0107 EUR |
| 2023-07-10 |
0.0112 EUR |
9,408,070.9798 ONE |
0.0107 EUR |
0.0104 EUR |
0.0116 EUR |
0.0109 EUR |
| 2023-07-09 |
0.0111 EUR |
648,170.8795 ONE |
0.0110 EUR |
0.0109 EUR |
0.0111 EUR |
0.0109 EUR |
| 2023-07-08 |
0.0110 EUR |
569,797.5653 ONE |
0.0110 EUR |
0.0108 EUR |
0.0112 EUR |
0.0108 EUR |
| 2023-07-07 |
0.0110 EUR |
1,137,833.5347 ONE |
0.0110 EUR |
0.0109 EUR |
0.0112 EUR |
0.0109 EUR |
| 2023-07-06 |
0.0120 EUR |
5,283,261.4953 ONE |
0.0117 EUR |
0.0111 EUR |
0.0124 EUR |
0.0112 EUR |
| 2023-07-05 |
0.0122 EUR |
2,683,184.3636 ONE |
0.0123 EUR |
0.0116 EUR |
0.0126 EUR |
0.0117 EUR |
| 2023-07-04 |
0.0124 EUR |
2,497,770.3047 ONE |
0.0126 EUR |
0.0121 EUR |
0.0128 EUR |
0.0123 EUR |
| 2023-07-03 |
0.0124 EUR |
5,806,518.0604 ONE |
0.0118 EUR |
0.0118 EUR |
0.0129 EUR |
0.0125 EUR |
| 2023-07-02 |
0.0116 EUR |
1,011,644.6232 ONE |
0.0116 EUR |
0.0115 EUR |
0.0117 EUR |
0.0117 EUR |
| 2023-07-01 |
0.0118 EUR |
1,974,235.1875 ONE |
0.0117 EUR |
0.0115 EUR |
0.0118 EUR |
0.0118 EUR |
| 2023-06-30 |
0.0114 EUR |
3,902,267.7792 ONE |
0.0111 EUR |
0.0108 EUR |
0.0120 EUR |
0.0117 EUR |
| 2023-06-29 |
0.0111 EUR |
2,559,697.8766 ONE |
0.0110 EUR |
0.0109 EUR |
0.0114 EUR |
0.0112 EUR |
| 2023-06-28 |
0.0114 EUR |
3,795,398.5564 ONE |
0.0119 EUR |
0.0108 EUR |
0.0119 EUR |
0.0111 EUR |
| 2023-06-27 |
0.0119 EUR |
3,039,162.5311 ONE |
0.0117 EUR |
0.0117 EUR |
0.0121 EUR |
0.0119 EUR |
| 2023-06-26 |
0.0117 EUR |
3,975,351.0239 ONE |
0.0115 EUR |
0.0115 EUR |
0.0121 EUR |
0.0116 EUR |
| 2023-06-25 |
0.0121 EUR |
4,112,490.2573 ONE |
0.0119 EUR |
0.0119 EUR |
0.0123 EUR |
0.0120 EUR |
| 2023-06-24 |
0.0117 EUR |
2,531,927.8844 ONE |
0.0117 EUR |
0.0110 EUR |
0.0120 EUR |
0.0116 EUR |
| 2023-06-23 |
0.0116 EUR |
4,034,489.1214 ONE |
0.0113 EUR |
0.0112 EUR |
0.0119 EUR |
0.0117 EUR |
| 2023-06-22 |
0.0113 EUR |
3,670,276.3216 ONE |
0.0114 EUR |
0.0111 EUR |
0.0117 EUR |
0.0111 EUR |
| 2023-06-21 |
0.0114 EUR |
9,766,205.9744 ONE |
0.0111 EUR |
0.0111 EUR |
0.0118 EUR |
0.0114 EUR |
| 2023-06-20 |
0.0103 EUR |
7,013,522.7958 ONE |
0.0103 EUR |
0.0097 EUR |
0.0114 EUR |
0.0113 EUR |
| 2023-06-19 |
0.0101 EUR |
2,723,562.8829 ONE |
0.0099 EUR |
0.0099 EUR |
0.0103 EUR |
0.0102 EUR |
| 2023-06-18 |
0.0101 EUR |
3,301,542.5169 ONE |
0.0100 EUR |
0.0099 EUR |
0.0103 EUR |
0.0100 EUR |
| 2023-06-17 |
0.0103 EUR |
3,061,131.3884 ONE |
0.0101 EUR |
0.0099 EUR |
0.0105 EUR |
0.0103 EUR |
| 2023-06-16 |
0.0100 EUR |
7,569,133.9218 ONE |
0.0096 EUR |
0.0093 EUR |
0.0105 EUR |
0.0102 EUR |
| 2023-06-15 |
0.0095 EUR |
2,498,671.0341 ONE |
0.0095 EUR |
0.0093 EUR |
0.0097 EUR |
0.0097 EUR |
| 2023-06-14 |
0.0098 EUR |
4,597,006.9618 ONE |
0.0099 EUR |
0.0093 EUR |
0.0101 EUR |
0.0094 EUR |
| 2023-06-13 |
0.0102 EUR |
3,698,618.1620 ONE |
0.0102 EUR |
0.0098 EUR |
0.0107 EUR |
0.0098 EUR |
| 2023-06-12 |
0.0100 EUR |
963,268.1622 ONE |
0.0100 EUR |
0.0098 EUR |
0.0102 EUR |
0.0102 EUR |
| 2023-06-11 |
0.0100 EUR |
3,274,981.7776 ONE |
0.0098 EUR |
0.0098 EUR |
0.0104 EUR |
0.0100 EUR |
| 2023-06-10 |
0.0097 EUR |
5,668,442.0738 ONE |
0.0112 EUR |
0.0089 EUR |
0.0112 EUR |
0.0099 EUR |
| 2023-06-09 |
0.0118 EUR |
1,546,876.0192 ONE |
0.0119 EUR |
0.0115 EUR |
0.0120 EUR |
0.0116 EUR |
| 2023-06-08 |
0.0120 EUR |
480,501.9060 ONE |
0.0118 EUR |
0.0116 EUR |
0.0121 EUR |
0.0121 EUR |
| 2023-06-07 |
0.0120 EUR |
2,721,998.9253 ONE |
0.0124 EUR |
0.0116 EUR |
0.0124 EUR |
0.0117 EUR |
| 2023-06-06 |
0.0125 EUR |
2,157,807.0268 ONE |
0.0122 EUR |
0.0119 EUR |
0.0126 EUR |
0.0125 EUR |
| 2023-06-05 |
0.0124 EUR |
3,088,625.1371 ONE |
0.0135 EUR |
0.0115 EUR |
0.0135 EUR |
0.0120 EUR |
| 2023-06-04 |
0.0135 EUR |
1,788,315.1492 ONE |
0.0134 EUR |
0.0133 EUR |
0.0137 EUR |
0.0137 EUR |
| 2023-06-03 |
0.0135 EUR |
317,159.7061 ONE |
0.0135 EUR |
0.0133 EUR |
0.0136 EUR |
0.0134 EUR |
| 2023-06-02 |
0.0134 EUR |
298,837.0477 ONE |
0.0131 EUR |
0.0131 EUR |
0.0135 EUR |
0.0135 EUR |
| 2023-06-01 |
0.0132 EUR |
1,326,193.4260 ONE |
0.0134 EUR |
0.0131 EUR |
0.0134 EUR |
0.0133 EUR |
| 2023-05-31 |
0.0135 EUR |
2,416,780.3966 ONE |
0.0142 EUR |
0.0133 EUR |
0.0142 EUR |
0.0134 EUR |
| 2023-05-30 |
0.0143 EUR |
638,329.0538 ONE |
0.0146 EUR |
0.0141 EUR |
0.0147 EUR |
0.0142 EUR |
| 2023-05-29 |
0.0147 EUR |
497,002.5048 ONE |
0.0148 EUR |
0.0144 EUR |
0.0148 EUR |
0.0145 EUR |
| 2023-05-28 |
0.0147 EUR |
783,115.5474 ONE |
0.0145 EUR |
0.0144 EUR |
0.0150 EUR |
0.0149 EUR |
| 2023-05-27 |
0.0144 EUR |
1,048,836.4868 ONE |
0.0144 EUR |
0.0143 EUR |
0.0147 EUR |
0.0145 EUR |
| 2023-05-26 |
0.0143 EUR |
569,123.5659 ONE |
0.0141 EUR |
0.0141 EUR |
0.0145 EUR |
0.0144 EUR |
| 2023-05-25 |
0.0142 EUR |
532,984.2749 ONE |
0.0142 EUR |
0.0140 EUR |
0.0143 EUR |
0.0141 EUR |