Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0183 EUR |
4,848,650.5777 ONE |
0.0181 EUR |
0.0178 EUR |
0.0188 EUR |
0.0183 EUR |
| 2024-05-07 |
0.0187 EUR |
2,873,160.4583 ONE |
0.0188 EUR |
0.0183 EUR |
0.0190 EUR |
0.0185 EUR |
| 2024-05-06 |
0.0191 EUR |
2,819,957.4581 ONE |
0.0189 EUR |
0.0185 EUR |
0.0198 EUR |
0.0187 EUR |
| 2024-05-05 |
0.0185 EUR |
2,677,470.7489 ONE |
0.0184 EUR |
0.0180 EUR |
0.0191 EUR |
0.0186 EUR |
| 2024-05-04 |
0.0186 EUR |
1,970,806.9186 ONE |
0.0186 EUR |
0.0183 EUR |
0.0188 EUR |
0.0184 EUR |
| 2024-05-03 |
0.0181 EUR |
3,805,282.6349 ONE |
0.0177 EUR |
0.0173 EUR |
0.0190 EUR |
0.0187 EUR |
| 2024-05-02 |
0.0173 EUR |
2,350,300.7471 ONE |
0.0171 EUR |
0.0166 EUR |
0.0178 EUR |
0.0176 EUR |
| 2024-05-01 |
0.0164 EUR |
3,768,373.8749 ONE |
0.0167 EUR |
0.0156 EUR |
0.0174 EUR |
0.0173 EUR |
| 2024-04-30 |
0.0166 EUR |
7,279,139.6183 ONE |
0.0180 EUR |
0.0161 EUR |
0.0180 EUR |
0.0169 EUR |
| 2024-04-29 |
0.0180 EUR |
2,444,655.3500 ONE |
0.0185 EUR |
0.0176 EUR |
0.0185 EUR |
0.0182 EUR |
| 2024-04-28 |
0.0190 EUR |
1,254,508.7393 ONE |
0.0193 EUR |
0.0187 EUR |
0.0197 EUR |
0.0187 EUR |
| 2024-04-27 |
0.0188 EUR |
4,114,635.7284 ONE |
0.0191 EUR |
0.0185 EUR |
0.0193 EUR |
0.0190 EUR |
| 2024-04-26 |
0.0193 EUR |
1,379,830.3437 ONE |
0.0197 EUR |
0.0191 EUR |
0.0199 EUR |
0.0192 EUR |
| 2024-04-25 |
0.0194 EUR |
1,453,985.9461 ONE |
0.0198 EUR |
0.0189 EUR |
0.0201 EUR |
0.0198 EUR |
| 2024-04-24 |
0.0210 EUR |
4,245,919.8696 ONE |
0.0205 EUR |
0.0198 EUR |
0.0218 EUR |
0.0201 EUR |
| 2024-04-23 |
0.0209 EUR |
2,820,964.0607 ONE |
0.0211 EUR |
0.0204 EUR |
0.0213 EUR |
0.0205 EUR |
| 2024-04-22 |
0.0208 EUR |
5,842,182.5948 ONE |
0.0204 EUR |
0.0204 EUR |
0.0215 EUR |
0.0213 EUR |
| 2024-04-21 |
0.0207 EUR |
3,333,506.7147 ONE |
0.0209 EUR |
0.0200 EUR |
0.0210 EUR |
0.0203 EUR |
| 2024-04-20 |
0.0201 EUR |
3,485,880.5329 ONE |
0.0191 EUR |
0.0191 EUR |
0.0211 EUR |
0.0208 EUR |
| 2024-04-19 |
0.0192 EUR |
3,933,888.6055 ONE |
0.0189 EUR |
0.0171 EUR |
0.0201 EUR |
0.0193 EUR |
| 2024-04-18 |
0.0186 EUR |
3,169,859.6998 ONE |
0.0181 EUR |
0.0178 EUR |
0.0195 EUR |
0.0190 EUR |
| 2024-04-17 |
0.0182 EUR |
3,447,986.0824 ONE |
0.0187 EUR |
0.0173 EUR |
0.0190 EUR |
0.0183 EUR |
| 2024-04-16 |
0.0186 EUR |
1,806,066.3758 ONE |
0.0188 EUR |
0.0178 EUR |
0.0193 EUR |
0.0187 EUR |
| 2024-04-15 |
0.0197 EUR |
2,655,928.7337 ONE |
0.0201 EUR |
0.0181 EUR |
0.0210 EUR |
0.0190 EUR |
| 2024-04-14 |
0.0197 EUR |
2,142,892.3841 ONE |
0.0191 EUR |
0.0187 EUR |
0.0209 EUR |
0.0201 EUR |
| 2024-04-13 |
0.0193 EUR |
6,823,671.4218 ONE |
0.0214 EUR |
0.0158 EUR |
0.0218 EUR |
0.0192 EUR |
| 2024-04-12 |
0.0212 EUR |
11,371,464.0024 ONE |
0.0246 EUR |
0.0192 EUR |
0.0252 EUR |
0.0212 EUR |
| 2024-04-11 |
0.0251 EUR |
1,178,750.3854 ONE |
0.0255 EUR |
0.0244 EUR |
0.0260 EUR |
0.0250 EUR |
| 2024-04-10 |
0.0252 EUR |
2,793,073.8556 ONE |
0.0256 EUR |
0.0245 EUR |
0.0259 EUR |
0.0258 EUR |
| 2024-04-09 |
0.0267 EUR |
2,573,468.3781 ONE |
0.0278 EUR |
0.0256 EUR |
0.0278 EUR |
0.0257 EUR |
| 2024-04-08 |
0.0269 EUR |
2,549,923.1072 ONE |
0.0260 EUR |
0.0253 EUR |
0.0280 EUR |
0.0277 EUR |
| 2024-04-07 |
0.0257 EUR |
3,120,845.3958 ONE |
0.0257 EUR |
0.0251 EUR |
0.0265 EUR |
0.0259 EUR |
| 2024-04-06 |
0.0255 EUR |
1,065,818.6481 ONE |
0.0252 EUR |
0.0251 EUR |
0.0259 EUR |
0.0259 EUR |
| 2024-04-05 |
0.0253 EUR |
2,749,675.0707 ONE |
0.0261 EUR |
0.0245 EUR |
0.0263 EUR |
0.0253 EUR |
| 2024-04-04 |
0.0262 EUR |
2,318,650.1589 ONE |
0.0256 EUR |
0.0252 EUR |
0.0271 EUR |
0.0261 EUR |
| 2024-04-03 |
0.0262 EUR |
4,609,001.6605 ONE |
0.0257 EUR |
0.0250 EUR |
0.0274 EUR |
0.0259 EUR |
| 2024-04-02 |
0.0262 EUR |
5,639,970.8204 ONE |
0.0280 EUR |
0.0254 EUR |
0.0280 EUR |
0.0263 EUR |
| 2024-04-01 |
0.0280 EUR |
4,695,325.3444 ONE |
0.0295 EUR |
0.0267 EUR |
0.0300 EUR |
0.0276 EUR |
| 2024-03-31 |
0.0293 EUR |
8,038,751.2603 ONE |
0.0279 EUR |
0.0278 EUR |
0.0306 EUR |
0.0291 EUR |
| 2024-03-30 |
0.0285 EUR |
2,950,064.4295 ONE |
0.0286 EUR |
0.0278 EUR |
0.0293 EUR |
0.0279 EUR |
| 2024-03-29 |
0.0288 EUR |
3,214,861.5556 ONE |
0.0290 EUR |
0.0281 EUR |
0.0297 EUR |
0.0289 EUR |
| 2024-03-28 |
0.0293 EUR |
6,398,431.6365 ONE |
0.0288 EUR |
0.0283 EUR |
0.0298 EUR |
0.0292 EUR |
| 2024-03-27 |
0.0298 EUR |
6,193,980.3130 ONE |
0.0304 EUR |
0.0286 EUR |
0.0315 EUR |
0.0290 EUR |
| 2024-03-26 |
0.0307 EUR |
4,964,142.4000 ONE |
0.0307 EUR |
0.0298 EUR |
0.0319 EUR |
0.0302 EUR |
| 2024-03-25 |
0.0304 EUR |
11,237,656.3971 ONE |
0.0298 EUR |
0.0291 EUR |
0.0314 EUR |
0.0308 EUR |
| 2024-03-24 |
0.0295 EUR |
11,814,857.2748 ONE |
0.0277 EUR |
0.0270 EUR |
0.0313 EUR |
0.0301 EUR |
| 2024-03-23 |
0.0279 EUR |
5,184,185.9272 ONE |
0.0273 EUR |
0.0268 EUR |
0.0286 EUR |
0.0278 EUR |
| 2024-03-22 |
0.0278 EUR |
8,152,701.6059 ONE |
0.0280 EUR |
0.0265 EUR |
0.0291 EUR |
0.0268 EUR |
| 2024-03-21 |
0.0281 EUR |
8,339,670.0114 ONE |
0.0276 EUR |
0.0273 EUR |
0.0292 EUR |
0.0280 EUR |
| 2024-03-20 |
0.0267 EUR |
18,835,480.9115 ONE |
0.0248 EUR |
0.0235 EUR |
0.0284 EUR |
0.0278 EUR |