Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.6552 EUR |
17,422.9471 PERP |
0.6609 EUR |
0.6500 EUR |
0.6752 EUR |
0.6500 EUR |
| 2025-01-21 |
0.6458 EUR |
68,579.8293 PERP |
0.6097 EUR |
0.5964 EUR |
0.6631 EUR |
0.6588 EUR |
| 2025-01-20 |
0.6506 EUR |
242,446.7850 PERP |
0.6352 EUR |
0.6099 EUR |
0.6883 EUR |
0.6380 EUR |
| 2025-01-19 |
0.6839 EUR |
130,746.0875 PERP |
0.7196 EUR |
0.6436 EUR |
0.7258 EUR |
0.6491 EUR |
| 2025-01-18 |
0.7108 EUR |
13,674.9340 PERP |
0.7680 EUR |
0.6997 EUR |
0.7744 EUR |
0.7009 EUR |
| 2025-01-17 |
0.7344 EUR |
49,014.4797 PERP |
0.7019 EUR |
0.7019 EUR |
0.7665 EUR |
0.7589 EUR |
| 2025-01-16 |
0.7047 EUR |
85,825.4294 PERP |
0.7098 EUR |
0.6876 EUR |
0.7168 EUR |
0.6940 EUR |
| 2025-01-15 |
0.6854 EUR |
50,583.6868 PERP |
0.6796 EUR |
0.6592 EUR |
0.7150 EUR |
0.7055 EUR |
| 2025-01-14 |
0.6633 EUR |
13,749.9428 PERP |
0.6528 EUR |
0.6528 EUR |
0.6735 EUR |
0.6729 EUR |
| 2025-01-13 |
0.6285 EUR |
17,693.7495 PERP |
0.6645 EUR |
0.6100 EUR |
0.6645 EUR |
0.6209 EUR |
| 2025-01-12 |
0.6813 EUR |
5,154.7453 PERP |
0.6819 EUR |
0.6696 EUR |
0.6855 EUR |
0.6755 EUR |
| 2025-01-11 |
0.6860 EUR |
9,705.9998 PERP |
0.6900 EUR |
0.6783 EUR |
0.6937 EUR |
0.6937 EUR |
| 2025-01-10 |
0.6925 EUR |
34,912.5763 PERP |
0.6738 EUR |
0.6700 EUR |
0.6993 EUR |
0.6919 EUR |
| 2025-01-09 |
0.6818 EUR |
80,173.5705 PERP |
0.6900 EUR |
0.6576 EUR |
0.6936 EUR |
0.6615 EUR |
| 2025-01-08 |
0.6867 EUR |
32,261.3802 PERP |
0.7193 EUR |
0.6492 EUR |
0.7193 EUR |
0.6892 EUR |
| 2025-01-07 |
0.7478 EUR |
27,670.3949 PERP |
0.8094 EUR |
0.7102 EUR |
0.8094 EUR |
0.7143 EUR |
| 2025-01-06 |
0.8145 EUR |
11,407.8159 PERP |
0.7992 EUR |
0.7962 EUR |
0.8320 EUR |
0.8178 EUR |
| 2025-01-05 |
0.8040 EUR |
10,036.7729 PERP |
0.8069 EUR |
0.7929 EUR |
0.8148 EUR |
0.8004 EUR |
| 2025-01-04 |
0.8088 EUR |
25,279.0997 PERP |
0.8130 EUR |
0.7976 EUR |
0.8219 EUR |
0.8077 EUR |
| 2025-01-03 |
0.8140 EUR |
18,971.6368 PERP |
0.8110 EUR |
0.7876 EUR |
0.8448 EUR |
0.8240 EUR |
| 2025-01-02 |
0.7826 EUR |
40,003.2411 PERP |
0.7700 EUR |
0.7690 EUR |
0.8133 EUR |
0.8057 EUR |
| 2025-01-01 |
0.7451 EUR |
6,314.5908 PERP |
0.7591 EUR |
0.7310 EUR |
0.7665 EUR |
0.7662 EUR |
| 2024-12-31 |
0.7640 EUR |
36,332.9243 PERP |
0.7453 EUR |
0.7449 EUR |
0.7820 EUR |
0.7586 EUR |
| 2024-12-30 |
0.7623 EUR |
30,127.6982 PERP |
0.7904 EUR |
0.7350 EUR |
0.7921 EUR |
0.7775 EUR |
| 2024-12-29 |
0.7894 EUR |
6,229.3615 PERP |
0.7899 EUR |
0.7727 EUR |
0.7963 EUR |
0.7780 EUR |
| 2024-12-28 |
0.7861 EUR |
13,311.5601 PERP |
0.7635 EUR |
0.7587 EUR |
0.8005 EUR |
0.7954 EUR |
| 2024-12-27 |
0.7763 EUR |
30,883.0479 PERP |
0.7499 EUR |
0.7499 EUR |
0.7930 EUR |
0.7646 EUR |
| 2024-12-26 |
0.7707 EUR |
12,185.6545 PERP |
0.8216 EUR |
0.7427 EUR |
0.8229 EUR |
0.7448 EUR |
| 2024-12-25 |
0.8342 EUR |
26,774.1969 PERP |
0.8340 EUR |
0.8052 EUR |
0.8399 EUR |
0.8052 EUR |
| 2024-12-24 |
0.8260 EUR |
23,109.8440 PERP |
0.8041 EUR |
0.7900 EUR |
0.8677 EUR |
0.8442 EUR |
| 2024-12-23 |
0.7568 EUR |
11,145.3139 PERP |
0.7515 EUR |
0.7515 EUR |
0.7786 EUR |
0.7640 EUR |
| 2024-12-22 |
0.7547 EUR |
27,686.6158 PERP |
0.7597 EUR |
0.7385 EUR |
0.7824 EUR |
0.7515 EUR |
| 2024-12-21 |
0.8025 EUR |
25,365.3383 PERP |
0.8114 EUR |
0.7500 EUR |
0.8460 EUR |
0.7673 EUR |
| 2024-12-20 |
0.7264 EUR |
98,365.9467 PERP |
0.7600 EUR |
0.6743 EUR |
0.8096 EUR |
0.8096 EUR |
| 2024-12-19 |
0.7778 EUR |
119,873.0981 PERP |
0.8418 EUR |
0.7371 EUR |
0.8473 EUR |
0.7726 EUR |
| 2024-12-18 |
0.8991 EUR |
69,004.0212 PERP |
0.9284 EUR |
0.8314 EUR |
0.9398 EUR |
0.8451 EUR |
| 2024-12-17 |
0.9650 EUR |
81,914.7603 PERP |
0.9811 EUR |
0.9295 EUR |
0.9840 EUR |
0.9508 EUR |
| 2024-12-16 |
1.0065 EUR |
107,690.4234 PERP |
1.0096 EUR |
0.9386 EUR |
1.0450 EUR |
0.9871 EUR |
| 2024-12-15 |
0.9829 EUR |
80,199.8120 PERP |
0.9917 EUR |
0.9400 EUR |
1.0078 EUR |
0.9834 EUR |
| 2024-12-14 |
0.9685 EUR |
80,328.9704 PERP |
1.0166 EUR |
0.9380 EUR |
1.0340 EUR |
0.9549 EUR |
| 2024-12-13 |
1.0188 EUR |
55,656.7368 PERP |
1.0300 EUR |
0.9930 EUR |
1.0406 EUR |
1.0009 EUR |
| 2024-12-12 |
1.0493 EUR |
64,203.5904 PERP |
1.0225 EUR |
1.0165 EUR |
1.0900 EUR |
1.0650 EUR |
| 2024-12-11 |
0.9750 EUR |
58,906.7777 PERP |
0.9079 EUR |
0.8900 EUR |
1.0155 EUR |
1.0155 EUR |
| 2024-12-10 |
0.9348 EUR |
150,737.4143 PERP |
0.9531 EUR |
0.8279 EUR |
0.9801 EUR |
0.8922 EUR |
| 2024-12-09 |
1.0533 EUR |
259,497.1142 PERP |
1.1985 EUR |
0.8550 EUR |
1.2291 EUR |
0.9574 EUR |
| 2024-12-08 |
1.1678 EUR |
54,170.6380 PERP |
1.1446 EUR |
1.1106 EUR |
1.2477 EUR |
1.1943 EUR |
| 2024-12-07 |
1.1704 EUR |
30,401.0907 PERP |
1.1581 EUR |
1.1392 EUR |
1.1938 EUR |
1.1707 EUR |
| 2024-12-06 |
1.1685 EUR |
221,378.8220 PERP |
1.0340 EUR |
1.0340 EUR |
1.2318 EUR |
1.1613 EUR |
| 2024-12-05 |
1.0545 EUR |
132,805.2700 PERP |
1.0518 EUR |
0.9962 EUR |
1.1178 EUR |
1.0630 EUR |
| 2024-12-04 |
1.0376 EUR |
113,168.3607 PERP |
1.0231 EUR |
1.0025 EUR |
1.0819 EUR |
1.0694 EUR |