Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |