Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.0095 EUR |
1,385,170.4610 ONE |
0.0095 EUR |
0.0092 EUR |
0.0097 EUR |
0.0095 EUR |
| 2024-08-15 |
0.0099 EUR |
1,278,869.9799 ONE |
0.0100 EUR |
0.0093 EUR |
0.0102 EUR |
0.0095 EUR |
| 2024-08-14 |
0.0099 EUR |
885,108.2177 ONE |
0.0101 EUR |
0.0097 EUR |
0.0102 EUR |
0.0099 EUR |
| 2024-08-13 |
0.0101 EUR |
1,411,246.4530 ONE |
0.0102 EUR |
0.0099 EUR |
0.0103 EUR |
0.0102 EUR |
| 2024-08-12 |
0.0100 EUR |
2,815,074.8760 ONE |
0.0095 EUR |
0.0095 EUR |
0.0103 EUR |
0.0102 EUR |
| 2024-08-11 |
0.0099 EUR |
1,537,106.1771 ONE |
0.0103 EUR |
0.0095 EUR |
0.0103 EUR |
0.0096 EUR |
| 2024-08-10 |
0.0101 EUR |
800,923.2156 ONE |
0.0101 EUR |
0.0099 EUR |
0.0104 EUR |
0.0103 EUR |
| 2024-08-09 |
0.0100 EUR |
1,743,987.5085 ONE |
0.0103 EUR |
0.0097 EUR |
0.0103 EUR |
0.0101 EUR |
| 2024-08-08 |
0.0097 EUR |
2,425,827.5448 ONE |
0.0093 EUR |
0.0092 EUR |
0.0102 EUR |
0.0102 EUR |
| 2024-08-07 |
0.0096 EUR |
3,519,985.9830 ONE |
0.0096 EUR |
0.0092 EUR |
0.0099 EUR |
0.0093 EUR |
| 2024-08-06 |
0.0096 EUR |
3,419,146.2782 ONE |
0.0096 EUR |
0.0093 EUR |
0.0098 EUR |
0.0095 EUR |
| 2024-08-05 |
0.0088 EUR |
12,039,571.5614 ONE |
0.0097 EUR |
0.0079 EUR |
0.0097 EUR |
0.0092 EUR |
| 2024-08-04 |
0.0100 EUR |
3,293,110.1478 ONE |
0.0105 EUR |
0.0096 EUR |
0.0108 EUR |
0.0100 EUR |
| 2024-08-03 |
0.0106 EUR |
2,366,427.4386 ONE |
0.0111 EUR |
0.0103 EUR |
0.0112 EUR |
0.0105 EUR |
| 2024-08-02 |
0.0113 EUR |
2,402,222.1350 ONE |
0.0122 EUR |
0.0110 EUR |
0.0122 EUR |
0.0112 EUR |
| 2024-08-01 |
0.0119 EUR |
2,065,243.9812 ONE |
0.0120 EUR |
0.0112 EUR |
0.0122 EUR |
0.0122 EUR |
| 2024-07-31 |
0.0125 EUR |
4,565,410.6474 ONE |
0.0125 EUR |
0.0121 EUR |
0.0129 EUR |
0.0122 EUR |
| 2024-07-30 |
0.0131 EUR |
3,201,403.7164 ONE |
0.0133 EUR |
0.0123 EUR |
0.0135 EUR |
0.0125 EUR |