Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
0.0134 EUR |
3,604,485.2033 ONE |
0.0130 EUR |
0.0130 EUR |
0.0137 EUR |
0.0133 EUR |
| 2024-07-28 |
0.0130 EUR |
2,267,482.9307 ONE |
0.0134 EUR |
0.0128 EUR |
0.0134 EUR |
0.0128 EUR |
| 2024-07-27 |
0.0133 EUR |
1,330,399.5301 ONE |
0.0131 EUR |
0.0131 EUR |
0.0136 EUR |
0.0134 EUR |
| 2024-07-26 |
0.0129 EUR |
1,469,179.8000 ONE |
0.0125 EUR |
0.0125 EUR |
0.0131 EUR |
0.0131 EUR |
| 2024-07-25 |
0.0122 EUR |
2,182,442.1953 ONE |
0.0126 EUR |
0.0119 EUR |
0.0127 EUR |
0.0124 EUR |
| 2024-07-24 |
0.0129 EUR |
866,906.9073 ONE |
0.0133 EUR |
0.0125 EUR |
0.0134 EUR |
0.0126 EUR |
| 2024-07-23 |
0.0135 EUR |
871,443.2344 ONE |
0.0138 EUR |
0.0131 EUR |
0.0139 EUR |
0.0133 EUR |
| 2024-07-22 |
0.0140 EUR |
2,249,529.2642 ONE |
0.0144 EUR |
0.0135 EUR |
0.0144 EUR |
0.0135 EUR |
| 2024-07-21 |
0.0142 EUR |
3,112,116.9796 ONE |
0.0143 EUR |
0.0134 EUR |
0.0145 EUR |
0.0144 EUR |
| 2024-07-20 |
0.0142 EUR |
2,061,799.2551 ONE |
0.0143 EUR |
0.0139 EUR |
0.0143 EUR |
0.0142 EUR |
| 2024-07-19 |
0.0139 EUR |
1,072,758.2313 ONE |
0.0136 EUR |
0.0134 EUR |
0.0144 EUR |
0.0143 EUR |
| 2024-07-18 |
0.0140 EUR |
2,700,203.1049 ONE |
0.0141 EUR |
0.0136 EUR |
0.0145 EUR |
0.0138 EUR |
| 2024-07-17 |
0.0141 EUR |
2,997,655.4874 ONE |
0.0135 EUR |
0.0135 EUR |
0.0146 EUR |
0.0141 EUR |
| 2024-07-16 |
0.0134 EUR |
2,098,913.9039 ONE |
0.0136 EUR |
0.0130 EUR |
0.0138 EUR |
0.0134 EUR |
| 2024-07-15 |
0.0131 EUR |
1,398,232.4737 ONE |
0.0130 EUR |
0.0129 EUR |
0.0136 EUR |
0.0136 EUR |
| 2024-07-14 |
0.0126 EUR |
1,262,489.2374 ONE |
0.0126 EUR |
0.0123 EUR |
0.0130 EUR |
0.0129 EUR |
| 2024-07-13 |
0.0122 EUR |
1,514,703.0701 ONE |
0.0122 EUR |
0.0121 EUR |
0.0125 EUR |
0.0125 EUR |
| 2024-07-12 |
0.0122 EUR |
662,654.3971 ONE |
0.0122 EUR |
0.0119 EUR |
0.0124 EUR |
0.0123 EUR |
| 2024-07-11 |
0.0123 EUR |
462,250.0051 ONE |
0.0122 EUR |
0.0121 EUR |
0.0126 EUR |
0.0122 EUR |
| 2024-07-10 |
0.0123 EUR |
1,267,382.5475 ONE |
0.0121 EUR |
0.0120 EUR |
0.0126 EUR |
0.0121 EUR |
| 2024-07-09 |
0.0120 EUR |
2,641,751.9789 ONE |
0.0115 EUR |
0.0115 EUR |
0.0122 EUR |
0.0122 EUR |
| 2024-07-08 |
0.0116 EUR |
2,996,983.2752 ONE |
0.0112 EUR |
0.0107 EUR |
0.0121 EUR |
0.0116 EUR |
| 2024-07-07 |
0.0117 EUR |
1,072,646.7110 ONE |
0.0120 EUR |
0.0113 EUR |
0.0121 EUR |
0.0113 EUR |
| 2024-07-06 |
0.0118 EUR |
493,608.3561 ONE |
0.0112 EUR |
0.0111 EUR |
0.0123 EUR |
0.0121 EUR |
| 2024-07-05 |
0.0105 EUR |
4,509,607.5269 ONE |
0.0111 EUR |
0.0100 EUR |
0.0112 EUR |
0.0111 EUR |
| 2024-07-04 |
0.0119 EUR |
2,341,216.5823 ONE |
0.0124 EUR |
0.0114 EUR |
0.0124 EUR |
0.0115 EUR |
| 2024-07-03 |
0.0128 EUR |
1,682,832.0239 ONE |
0.0135 EUR |
0.0124 EUR |
0.0135 EUR |
0.0124 EUR |
| 2024-07-02 |
0.0134 EUR |
1,437,534.8492 ONE |
0.0135 EUR |
0.0132 EUR |
0.0136 EUR |
0.0134 EUR |
| 2024-07-01 |
0.0137 EUR |
1,424,560.6653 ONE |
0.0140 EUR |
0.0135 EUR |
0.0140 EUR |
0.0138 EUR |
| 2024-06-30 |
0.0134 EUR |
1,139,616.7046 ONE |
0.0132 EUR |
0.0130 EUR |
0.0135 EUR |
0.0134 EUR |
| 2024-06-29 |
0.0134 EUR |
664,684.8489 ONE |
0.0136 EUR |
0.0132 EUR |
0.0137 EUR |
0.0132 EUR |
| 2024-06-28 |
0.0140 EUR |
670,504.7240 ONE |
0.0140 EUR |
0.0138 EUR |
0.0143 EUR |
0.0138 EUR |