Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0139 EUR |
1,004,349.3128 ONE |
0.0137 EUR |
0.0134 EUR |
0.0142 EUR |
0.0140 EUR |
| 2024-06-26 |
0.0140 EUR |
873,268.9827 ONE |
0.0143 EUR |
0.0137 EUR |
0.0144 EUR |
0.0138 EUR |
| 2024-06-25 |
0.0144 EUR |
3,823,101.7146 ONE |
0.0141 EUR |
0.0141 EUR |
0.0146 EUR |
0.0143 EUR |
| 2024-06-24 |
0.0136 EUR |
2,201,067.7310 ONE |
0.0138 EUR |
0.0132 EUR |
0.0139 EUR |
0.0139 EUR |
| 2024-06-23 |
0.0138 EUR |
2,582,878.2737 ONE |
0.0142 EUR |
0.0135 EUR |
0.0144 EUR |
0.0138 EUR |
| 2024-06-22 |
0.0141 EUR |
1,253,839.6287 ONE |
0.0140 EUR |
0.0140 EUR |
0.0143 EUR |
0.0142 EUR |
| 2024-06-21 |
0.0143 EUR |
1,069,920.0714 ONE |
0.0142 EUR |
0.0141 EUR |
0.0146 EUR |
0.0143 EUR |
| 2024-06-20 |
0.0146 EUR |
1,004,000.0426 ONE |
0.0142 EUR |
0.0141 EUR |
0.0150 EUR |
0.0144 EUR |
| 2024-06-19 |
0.0143 EUR |
3,262,029.5410 ONE |
0.0138 EUR |
0.0138 EUR |
0.0145 EUR |
0.0142 EUR |
| 2024-06-18 |
0.0138 EUR |
4,378,981.0115 ONE |
0.0146 EUR |
0.0129 EUR |
0.0146 EUR |
0.0140 EUR |
| 2024-06-17 |
0.0153 EUR |
2,339,007.0628 ONE |
0.0162 EUR |
0.0144 EUR |
0.0162 EUR |
0.0150 EUR |
| 2024-06-16 |
0.0160 EUR |
333,452.4373 ONE |
0.0158 EUR |
0.0157 EUR |
0.0163 EUR |
0.0161 EUR |
| 2024-06-15 |
0.0159 EUR |
461,152.4750 ONE |
0.0158 EUR |
0.0158 EUR |
0.0161 EUR |
0.0159 EUR |
| 2024-06-14 |
0.0156 EUR |
1,917,122.3430 ONE |
0.0162 EUR |
0.0151 EUR |
0.0165 EUR |
0.0157 EUR |
| 2024-06-13 |
0.0165 EUR |
1,195,590.2891 ONE |
0.0170 EUR |
0.0161 EUR |
0.0171 EUR |
0.0162 EUR |
| 2024-06-12 |
0.0169 EUR |
4,663,011.0070 ONE |
0.0163 EUR |
0.0162 EUR |
0.0177 EUR |
0.0171 EUR |
| 2024-06-11 |
0.0164 EUR |
1,514,917.0293 ONE |
0.0170 EUR |
0.0157 EUR |
0.0171 EUR |
0.0166 EUR |
| 2024-06-10 |
0.0170 EUR |
1,341,132.9087 ONE |
0.0173 EUR |
0.0166 EUR |
0.0175 EUR |
0.0168 EUR |
| 2024-06-09 |
0.0175 EUR |
2,172,747.6150 ONE |
0.0173 EUR |
0.0171 EUR |
0.0176 EUR |
0.0175 EUR |
| 2024-06-08 |
0.0176 EUR |
2,814,936.2957 ONE |
0.0184 EUR |
0.0170 EUR |
0.0186 EUR |
0.0171 EUR |
| 2024-06-07 |
0.0187 EUR |
5,581,307.8421 ONE |
0.0206 EUR |
0.0170 EUR |
0.0208 EUR |
0.0186 EUR |
| 2024-06-06 |
0.0208 EUR |
1,230,610.2598 ONE |
0.0209 EUR |
0.0204 EUR |
0.0211 EUR |
0.0206 EUR |
| 2024-06-05 |
0.0212 EUR |
1,298,525.0735 ONE |
0.0211 EUR |
0.0209 EUR |
0.0215 EUR |
0.0211 EUR |
| 2024-06-04 |
0.0208 EUR |
1,711,588.0756 ONE |
0.0205 EUR |
0.0201 EUR |
0.0210 EUR |
0.0208 EUR |
| 2024-06-03 |
0.0204 EUR |
1,214,987.7225 ONE |
0.0199 EUR |
0.0197 EUR |
0.0207 EUR |
0.0203 EUR |
| 2024-06-02 |
0.0203 EUR |
2,067,356.7953 ONE |
0.0201 EUR |
0.0198 EUR |
0.0207 EUR |
0.0201 EUR |
| 2024-06-01 |
0.0198 EUR |
558,600.6824 ONE |
0.0200 EUR |
0.0196 EUR |
0.0200 EUR |
0.0199 EUR |
| 2024-05-31 |
0.0200 EUR |
830,431.1462 ONE |
0.0200 EUR |
0.0195 EUR |
0.0203 EUR |
0.0200 EUR |
| 2024-05-30 |
0.0200 EUR |
1,540,534.7492 ONE |
0.0205 EUR |
0.0196 EUR |
0.0206 EUR |
0.0200 EUR |
| 2024-05-29 |
0.0209 EUR |
1,260,831.1992 ONE |
0.0217 EUR |
0.0205 EUR |
0.0217 EUR |
0.0207 EUR |
| 2024-05-28 |
0.0212 EUR |
3,918,274.8760 ONE |
0.0207 EUR |
0.0205 EUR |
0.0221 EUR |
0.0216 EUR |
| 2024-05-27 |
0.0206 EUR |
2,638,416.5092 ONE |
0.0201 EUR |
0.0201 EUR |
0.0211 EUR |
0.0208 EUR |
| 2024-05-26 |
0.0202 EUR |
1,980,730.6837 ONE |
0.0209 EUR |
0.0200 EUR |
0.0209 EUR |
0.0204 EUR |
| 2024-05-25 |
0.0210 EUR |
2,601,818.1990 ONE |
0.0212 EUR |
0.0207 EUR |
0.0212 EUR |
0.0208 EUR |
| 2024-05-24 |
0.0210 EUR |
2,131,062.7176 ONE |
0.0209 EUR |
0.0207 EUR |
0.0216 EUR |
0.0210 EUR |
| 2024-05-23 |
0.0206 EUR |
2,823,656.2407 ONE |
0.0207 EUR |
0.0194 EUR |
0.0216 EUR |
0.0210 EUR |
| 2024-05-22 |
0.0210 EUR |
4,440,320.5690 ONE |
0.0209 EUR |
0.0205 EUR |
0.0215 EUR |
0.0209 EUR |
| 2024-05-21 |
0.0204 EUR |
7,427,286.3055 ONE |
0.0199 EUR |
0.0195 EUR |
0.0214 EUR |
0.0209 EUR |
| 2024-05-20 |
0.0191 EUR |
3,739,629.1699 ONE |
0.0177 EUR |
0.0176 EUR |
0.0197 EUR |
0.0196 EUR |
| 2024-05-19 |
0.0181 EUR |
1,517,327.7321 ONE |
0.0185 EUR |
0.0178 EUR |
0.0186 EUR |
0.0178 EUR |
| 2024-05-18 |
0.0185 EUR |
1,524,133.6964 ONE |
0.0187 EUR |
0.0184 EUR |
0.0189 EUR |
0.0187 EUR |
| 2024-05-17 |
0.0186 EUR |
3,200,053.0373 ONE |
0.0184 EUR |
0.0181 EUR |
0.0191 EUR |
0.0187 EUR |
| 2024-05-16 |
0.0183 EUR |
1,924,518.6700 ONE |
0.0186 EUR |
0.0177 EUR |
0.0188 EUR |
0.0182 EUR |
| 2024-05-15 |
0.0179 EUR |
2,694,253.7936 ONE |
0.0170 EUR |
0.0168 EUR |
0.0188 EUR |
0.0186 EUR |
| 2024-05-14 |
0.0172 EUR |
2,269,732.8407 ONE |
0.0177 EUR |
0.0169 EUR |
0.0180 EUR |
0.0169 EUR |
| 2024-05-13 |
0.0179 EUR |
1,997,218.1694 ONE |
0.0178 EUR |
0.0170 EUR |
0.0187 EUR |
0.0178 EUR |
| 2024-05-12 |
0.0181 EUR |
939,719.0151 ONE |
0.0182 EUR |
0.0178 EUR |
0.0185 EUR |
0.0178 EUR |
| 2024-05-11 |
0.0185 EUR |
1,215,257.3896 ONE |
0.0184 EUR |
0.0180 EUR |
0.0187 EUR |
0.0181 EUR |
| 2024-05-10 |
0.0193 EUR |
2,562,514.3422 ONE |
0.0196 EUR |
0.0183 EUR |
0.0200 EUR |
0.0185 EUR |
| 2024-05-09 |
0.0189 EUR |
5,199,929.0662 ONE |
0.0185 EUR |
0.0183 EUR |
0.0198 EUR |
0.0197 EUR |