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