Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
0.9675 EUR |
118,777.7674 PERP |
0.9456 EUR |
0.9271 EUR |
1.0044 EUR |
0.9683 EUR |
| 2024-12-02 |
0.8949 EUR |
193,255.0657 PERP |
0.9088 EUR |
0.8556 EUR |
0.9624 EUR |
0.9522 EUR |
| 2024-12-01 |
0.9188 EUR |
43,317.3868 PERP |
0.9272 EUR |
0.8999 EUR |
0.9318 EUR |
0.9153 EUR |
| 2024-11-30 |
0.9121 EUR |
42,963.8594 PERP |
0.8669 EUR |
0.8669 EUR |
0.9350 EUR |
0.9334 EUR |
| 2024-11-29 |
0.8766 EUR |
121,581.7592 PERP |
0.8700 EUR |
0.8322 EUR |
0.8995 EUR |
0.8763 EUR |
| 2024-11-28 |
0.8531 EUR |
98,355.1940 PERP |
0.8597 EUR |
0.8261 EUR |
0.8875 EUR |
0.8846 EUR |
| 2024-11-27 |
0.8323 EUR |
129,992.4800 PERP |
0.7736 EUR |
0.7715 EUR |
0.8699 EUR |
0.8546 EUR |
| 2024-11-26 |
0.7878 EUR |
93,573.8859 PERP |
0.8019 EUR |
0.7377 EUR |
0.8410 EUR |
0.7602 EUR |
| 2024-11-25 |
0.8221 EUR |
267,051.3204 PERP |
0.8316 EUR |
0.7776 EUR |
0.8551 EUR |
0.7954 EUR |
| 2024-11-24 |
0.8153 EUR |
232,593.0621 PERP |
0.8067 EUR |
0.7569 EUR |
0.8521 EUR |
0.8342 EUR |
| 2024-11-23 |
0.7786 EUR |
443,322.9844 PERP |
0.7373 EUR |
0.7373 EUR |
0.8134 EUR |
0.8052 EUR |
| 2024-11-22 |
0.7250 EUR |
141,947.1972 PERP |
0.7418 EUR |
0.7010 EUR |
0.7438 EUR |
0.7285 EUR |
| 2024-11-21 |
0.6991 EUR |
192,280.0036 PERP |
0.6628 EUR |
0.6364 EUR |
0.7433 EUR |
0.7403 EUR |
| 2024-11-20 |
0.6801 EUR |
106,953.6157 PERP |
0.7027 EUR |
0.6494 EUR |
0.7042 EUR |
0.6664 EUR |
| 2024-11-19 |
0.7141 EUR |
92,851.9815 PERP |
0.7260 EUR |
0.6874 EUR |
0.7294 EUR |
0.6978 EUR |
| 2024-11-18 |
0.7124 EUR |
87,867.7419 PERP |
0.7072 EUR |
0.6912 EUR |
0.7360 EUR |
0.7280 EUR |
| 2024-11-17 |
0.7019 EUR |
42,262.5582 PERP |
0.7106 EUR |
0.6767 EUR |
0.7171 EUR |
0.6848 EUR |
| 2024-11-16 |
0.6928 EUR |
205,432.3842 PERP |
0.6548 EUR |
0.6507 EUR |
0.7202 EUR |
0.7167 EUR |
| 2024-11-15 |
0.6332 EUR |
101,188.9523 PERP |
0.6423 EUR |
0.6119 EUR |
0.6582 EUR |
0.6571 EUR |
| 2024-11-14 |
0.6603 EUR |
65,348.1263 PERP |
0.6525 EUR |
0.6310 EUR |
0.6817 EUR |
0.6603 EUR |
| 2024-11-13 |
0.6535 EUR |
99,204.2673 PERP |
0.6717 EUR |
0.6131 EUR |
0.6745 EUR |
0.6700 EUR |
| 2024-11-12 |
0.6626 EUR |
434,830.6874 PERP |
0.7035 EUR |
0.6171 EUR |
0.7250 EUR |
0.6651 EUR |
| 2024-11-11 |
0.6805 EUR |
197,571.9647 PERP |
0.6745 EUR |
0.6575 EUR |
0.7019 EUR |
0.6859 EUR |
| 2024-11-10 |
0.6625 EUR |
115,253.5229 PERP |
0.6476 EUR |
0.6387 EUR |
0.7087 EUR |
0.6795 EUR |
| 2024-11-09 |
0.6230 EUR |
55,614.0351 PERP |
0.6165 EUR |
0.6081 EUR |
0.6383 EUR |
0.6325 EUR |
| 2024-11-08 |
0.5969 EUR |
64,656.6782 PERP |
0.6120 EUR |
0.5896 EUR |
0.6120 EUR |
0.6080 EUR |
| 2024-11-07 |
0.6099 EUR |
49,188.5050 PERP |
0.6095 EUR |
0.5992 EUR |
0.6251 EUR |
0.6021 EUR |
| 2024-11-06 |
0.5813 EUR |
121,873.5375 PERP |
0.5499 EUR |
0.5499 EUR |
0.6010 EUR |
0.6006 EUR |
| 2024-11-05 |
0.5329 EUR |
39,361.9954 PERP |
0.5225 EUR |
0.5220 EUR |
0.5455 EUR |
0.5280 EUR |
| 2024-11-04 |
0.5270 EUR |
38,211.4665 PERP |
0.5226 EUR |
0.5039 EUR |
0.5403 EUR |
0.5151 EUR |
| 2024-11-03 |
0.5324 EUR |
94,038.0355 PERP |
0.5475 EUR |
0.5032 EUR |
0.5475 EUR |
0.5353 EUR |