Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0112 EUR |
370,654.2074 ONE |
0.0113 EUR |
0.0109 EUR |
0.0113 EUR |
0.0109 EUR |
| 2024-10-04 |
0.0109 EUR |
815,159.1387 ONE |
0.0106 EUR |
0.0105 EUR |
0.0113 EUR |
0.0113 EUR |
| 2024-10-03 |
0.0106 EUR |
916,862.2035 ONE |
0.0109 EUR |
0.0102 EUR |
0.0111 EUR |
0.0105 EUR |
| 2024-10-02 |
0.0110 EUR |
745,213.4664 ONE |
0.0109 EUR |
0.0106 EUR |
0.0115 EUR |
0.0108 EUR |
| 2024-10-01 |
0.0121 EUR |
3,073,537.5519 ONE |
0.0121 EUR |
0.0109 EUR |
0.0127 EUR |
0.0111 EUR |
| 2024-09-30 |
0.0125 EUR |
4,767,135.3651 ONE |
0.0131 EUR |
0.0121 EUR |
0.0131 EUR |
0.0121 EUR |
| 2024-09-29 |
0.0130 EUR |
1,697,092.9446 ONE |
0.0130 EUR |
0.0126 EUR |
0.0134 EUR |
0.0132 EUR |
| 2024-09-28 |
0.0133 EUR |
1,596,534.0708 ONE |
0.0135 EUR |
0.0130 EUR |
0.0138 EUR |
0.0130 EUR |
| 2024-09-27 |
0.0133 EUR |
2,682,180.3673 ONE |
0.0130 EUR |
0.0130 EUR |
0.0136 EUR |
0.0135 EUR |
| 2024-09-26 |
0.0129 EUR |
1,210,372.9616 ONE |
0.0125 EUR |
0.0124 EUR |
0.0133 EUR |
0.0130 EUR |
| 2024-09-25 |
0.0127 EUR |
2,246,651.2262 ONE |
0.0128 EUR |
0.0126 EUR |
0.0130 EUR |
0.0126 EUR |
| 2024-09-24 |
0.0127 EUR |
3,931,758.4258 ONE |
0.0127 EUR |
0.0123 EUR |
0.0129 EUR |
0.0129 EUR |
| 2024-09-23 |
0.0127 EUR |
2,932,620.5782 ONE |
0.0126 EUR |
0.0124 EUR |
0.0128 EUR |
0.0127 EUR |
| 2024-09-22 |
0.0122 EUR |
1,989,911.0197 ONE |
0.0126 EUR |
0.0118 EUR |
0.0126 EUR |
0.0121 EUR |
| 2024-09-21 |
0.0123 EUR |
1,532,794.0921 ONE |
0.0120 EUR |
0.0118 EUR |
0.0130 EUR |
0.0125 EUR |
| 2024-09-20 |
0.0120 EUR |
975,541.4736 ONE |
0.0113 EUR |
0.0113 EUR |
0.0122 EUR |
0.0121 EUR |
| 2024-09-19 |
0.0116 EUR |
2,670,461.3794 ONE |
0.0114 EUR |
0.0114 EUR |
0.0118 EUR |
0.0115 EUR |
| 2024-09-18 |
0.0105 EUR |
1,713,665.0781 ONE |
0.0107 EUR |
0.0103 EUR |
0.0109 EUR |
0.0109 EUR |
| 2024-09-17 |
0.0105 EUR |
1,263,625.2693 ONE |
0.0102 EUR |
0.0102 EUR |
0.0108 EUR |
0.0106 EUR |
| 2024-09-16 |
0.0103 EUR |
1,354,830.2318 ONE |
0.0105 EUR |
0.0101 EUR |
0.0106 EUR |
0.0103 EUR |
| 2024-09-15 |
0.0111 EUR |
1,429,660.0238 ONE |
0.0114 EUR |
0.0106 EUR |
0.0114 EUR |
0.0106 EUR |
| 2024-09-14 |
0.0113 EUR |
1,804,206.7505 ONE |
0.0111 EUR |
0.0111 EUR |
0.0115 EUR |
0.0115 EUR |
| 2024-09-13 |
0.0109 EUR |
1,509,613.7393 ONE |
0.0108 EUR |
0.0106 EUR |
0.0113 EUR |
0.0112 EUR |
| 2024-09-12 |
0.0107 EUR |
1,537,727.2741 ONE |
0.0106 EUR |
0.0106 EUR |
0.0109 EUR |
0.0109 EUR |
| 2024-09-11 |
0.0104 EUR |
1,880,884.4741 ONE |
0.0104 EUR |
0.0102 EUR |
0.0107 EUR |
0.0105 EUR |
| 2024-09-10 |
0.0106 EUR |
2,018,303.5105 ONE |
0.0106 EUR |
0.0104 EUR |
0.0108 EUR |
0.0107 EUR |
| 2024-09-09 |
0.0104 EUR |
2,113,249.9241 ONE |
0.0099 EUR |
0.0099 EUR |
0.0109 EUR |
0.0107 EUR |
| 2024-09-08 |
0.0097 EUR |
4,418,332.0902 ONE |
0.0098 EUR |
0.0097 EUR |
0.0099 EUR |
0.0098 EUR |
| 2024-09-07 |
0.0097 EUR |
645,666.2422 ONE |
0.0095 EUR |
0.0095 EUR |
0.0099 EUR |
0.0096 EUR |
| 2024-09-06 |
0.0096 EUR |
1,203,387.9041 ONE |
0.0097 EUR |
0.0091 EUR |
0.0099 EUR |
0.0094 EUR |
| 2024-09-05 |
0.0098 EUR |
1,182,795.8726 ONE |
0.0099 EUR |
0.0097 EUR |
0.0099 EUR |
0.0097 EUR |
| 2024-09-04 |
0.0098 EUR |
1,965,209.1514 ONE |
0.0095 EUR |
0.0093 EUR |
0.0103 EUR |
0.0101 EUR |
| 2024-09-03 |
0.0102 EUR |
1,411,069.8793 ONE |
0.0103 EUR |
0.0097 EUR |
0.0104 EUR |
0.0100 EUR |
| 2024-09-02 |
0.0100 EUR |
4,668,955.4855 ONE |
0.0096 EUR |
0.0096 EUR |
0.0104 EUR |
0.0103 EUR |
| 2024-09-01 |
0.0096 EUR |
2,821,816.3528 ONE |
0.0099 EUR |
0.0094 EUR |
0.0099 EUR |
0.0094 EUR |
| 2024-08-31 |
0.0101 EUR |
795,783.3311 ONE |
0.0102 EUR |
0.0098 EUR |
0.0102 EUR |
0.0099 EUR |
| 2024-08-30 |
0.0102 EUR |
1,278,658.3431 ONE |
0.0104 EUR |
0.0098 EUR |
0.0106 EUR |
0.0102 EUR |
| 2024-08-29 |
0.0108 EUR |
945,238.4449 ONE |
0.0110 EUR |
0.0104 EUR |
0.0111 EUR |
0.0105 EUR |
| 2024-08-28 |
0.0110 EUR |
1,221,777.9471 ONE |
0.0109 EUR |
0.0106 EUR |
0.0114 EUR |
0.0110 EUR |
| 2024-08-27 |
0.0115 EUR |
2,811,004.5785 ONE |
0.0116 EUR |
0.0106 EUR |
0.0118 EUR |
0.0108 EUR |
| 2024-08-26 |
0.0118 EUR |
2,757,571.0882 ONE |
0.0123 EUR |
0.0114 EUR |
0.0123 EUR |
0.0116 EUR |
| 2024-08-25 |
0.0126 EUR |
6,681,677.9817 ONE |
0.0122 EUR |
0.0118 EUR |
0.0132 EUR |
0.0123 EUR |
| 2024-08-24 |
0.0121 EUR |
3,693,760.9927 ONE |
0.0120 EUR |
0.0117 EUR |
0.0126 EUR |
0.0122 EUR |
| 2024-08-23 |
0.0117 EUR |
7,186,512.8270 ONE |
0.0109 EUR |
0.0109 EUR |
0.0119 EUR |
0.0119 EUR |
| 2024-08-22 |
0.0109 EUR |
3,431,551.5003 ONE |
0.0107 EUR |
0.0106 EUR |
0.0110 EUR |
0.0109 EUR |
| 2024-08-21 |
0.0105 EUR |
2,478,473.1210 ONE |
0.0101 EUR |
0.0101 EUR |
0.0109 EUR |
0.0108 EUR |
| 2024-08-20 |
0.0100 EUR |
1,493,877.7089 ONE |
0.0100 EUR |
0.0098 EUR |
0.0102 EUR |
0.0101 EUR |
| 2024-08-19 |
0.0098 EUR |
3,131,463.9962 ONE |
0.0098 EUR |
0.0096 EUR |
0.0099 EUR |
0.0098 EUR |
| 2024-08-18 |
0.0097 EUR |
3,383,655.6595 ONE |
0.0095 EUR |
0.0093 EUR |
0.0101 EUR |
0.0100 EUR |
| 2024-08-17 |
0.0095 EUR |
1,347,108.0153 ONE |
0.0094 EUR |
0.0093 EUR |
0.0096 EUR |
0.0095 EUR |