Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-24 |
0.0144 EUR |
1,087,434.1823 ONE |
0.0148 EUR |
0.0141 EUR |
0.0148 EUR |
0.0141 EUR |
| 2023-05-23 |
0.0148 EUR |
1,094,963.9263 ONE |
0.0146 EUR |
0.0146 EUR |
0.0151 EUR |
0.0149 EUR |
| 2023-05-22 |
0.0147 EUR |
286,760.7302 ONE |
0.0147 EUR |
0.0145 EUR |
0.0148 EUR |
0.0146 EUR |
| 2023-05-21 |
0.0152 EUR |
1,048,149.7668 ONE |
0.0155 EUR |
0.0148 EUR |
0.0155 EUR |
0.0148 EUR |
| 2023-05-20 |
0.0155 EUR |
611,597.3427 ONE |
0.0156 EUR |
0.0154 EUR |
0.0156 EUR |
0.0155 EUR |
| 2023-05-19 |
0.0157 EUR |
1,020,591.8650 ONE |
0.0155 EUR |
0.0155 EUR |
0.0158 EUR |
0.0157 EUR |
| 2023-05-18 |
0.0155 EUR |
758,669.1759 ONE |
0.0155 EUR |
0.0152 EUR |
0.0157 EUR |
0.0156 EUR |
| 2023-05-17 |
0.0151 EUR |
1,262,336.5468 ONE |
0.0150 EUR |
0.0148 EUR |
0.0159 EUR |
0.0157 EUR |
| 2023-05-16 |
0.0151 EUR |
758,904.3826 ONE |
0.0150 EUR |
0.0149 EUR |
0.0153 EUR |
0.0150 EUR |
| 2023-05-15 |
0.0153 EUR |
1,568,714.2106 ONE |
0.0148 EUR |
0.0148 EUR |
0.0155 EUR |
0.0152 EUR |
| 2023-05-14 |
0.0150 EUR |
972,901.6379 ONE |
0.0146 EUR |
0.0146 EUR |
0.0152 EUR |
0.0150 EUR |
| 2023-05-13 |
0.0147 EUR |
1,351,531.2538 ONE |
0.0148 EUR |
0.0145 EUR |
0.0148 EUR |
0.0148 EUR |
| 2023-05-12 |
0.0143 EUR |
2,503,644.2702 ONE |
0.0142 EUR |
0.0138 EUR |
0.0148 EUR |
0.0147 EUR |
| 2023-05-11 |
0.0146 EUR |
4,500,767.7844 ONE |
0.0146 EUR |
0.0140 EUR |
0.0148 EUR |
0.0143 EUR |