Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.6142 EUR |
1,960,747.2249 PERP |
0.5849 EUR |
0.5805 EUR |
0.6310 EUR |
0.6241 EUR |
| 2023-09-30 |
0.5767 EUR |
144,288.9952 PERP |
0.5729 EUR |
0.5643 EUR |
0.5875 EUR |
0.5850 EUR |
| 2023-09-29 |
0.5757 EUR |
477,351.4509 PERP |
0.5736 EUR |
0.5678 EUR |
0.5900 EUR |
0.5716 EUR |
| 2023-09-28 |
0.5660 EUR |
489,853.7999 PERP |
0.5746 EUR |
0.5566 EUR |
0.5818 EUR |
0.5735 EUR |
| 2023-09-27 |
0.5823 EUR |
519,737.8175 PERP |
0.5831 EUR |
0.5722 EUR |
0.6000 EUR |
0.5781 EUR |
| 2023-09-26 |
0.5751 EUR |
242,811.0715 PERP |
0.5758 EUR |
0.5645 EUR |
0.5849 EUR |
0.5805 EUR |
| 2023-09-25 |
0.5752 EUR |
345,052.2538 PERP |
0.5574 EUR |
0.5487 EUR |
0.5832 EUR |
0.5737 EUR |
| 2023-09-24 |
0.5641 EUR |
195,019.5255 PERP |
0.5728 EUR |
0.5585 EUR |
0.5742 EUR |
0.5625 EUR |
| 2023-09-23 |
0.5678 EUR |
213,102.1036 PERP |
0.5774 EUR |
0.5568 EUR |
0.5774 EUR |
0.5734 EUR |
| 2023-09-22 |
0.5677 EUR |
352,524.5227 PERP |
0.5581 EUR |
0.5500 EUR |
0.5776 EUR |
0.5747 EUR |
| 2023-09-21 |
0.5728 EUR |
558,783.4639 PERP |
0.6035 EUR |
0.5501 EUR |
0.6135 EUR |
0.5558 EUR |
| 2023-09-20 |
0.6099 EUR |
1,846,675.8505 PERP |
0.6385 EUR |
0.5800 EUR |
0.6488 EUR |
0.6018 EUR |
| 2023-09-19 |
0.6096 EUR |
2,570,913.3346 PERP |
0.5750 EUR |
0.5706 EUR |
0.6440 EUR |
0.6440 EUR |
| 2023-09-18 |
0.5714 EUR |
1,029,111.6685 PERP |
0.5536 EUR |
0.5464 EUR |
0.5879 EUR |
0.5723 EUR |
| 2023-09-17 |
0.5715 EUR |
2,162,441.1207 PERP |
0.5540 EUR |
0.5452 EUR |
0.6100 EUR |
0.5550 EUR |
| 2023-09-16 |
0.5613 EUR |
1,171,757.7749 PERP |
0.5728 EUR |
0.5386 EUR |
0.5984 EUR |
0.5464 EUR |
| 2023-09-15 |
0.5629 EUR |
1,627,015.7542 PERP |
0.5544 EUR |
0.5377 EUR |
0.5883 EUR |
0.5706 EUR |
| 2023-09-14 |
0.5607 EUR |
1,146,632.1840 PERP |
0.5858 EUR |
0.5450 EUR |
0.6012 EUR |
0.5496 EUR |
| 2023-09-13 |
0.5760 EUR |
1,255,769.5834 PERP |
0.5719 EUR |
0.5513 EUR |
0.6055 EUR |
0.5798 EUR |
| 2023-09-12 |
0.5980 EUR |
1,885,655.7410 PERP |
0.6019 EUR |
0.5729 EUR |
0.6405 EUR |
0.5756 EUR |
| 2023-09-11 |
0.6221 EUR |
3,271,210.3542 PERP |
0.6897 EUR |
0.5850 EUR |
0.7024 EUR |
0.6039 EUR |
| 2023-09-10 |
0.7621 EUR |
6,841,797.5386 PERP |
1.0024 EUR |
0.6750 EUR |
1.0024 EUR |
0.6947 EUR |
| 2023-09-09 |
0.9679 EUR |
9,916,221.1663 PERP |
1.0760 EUR |
0.8171 EUR |
1.2445 EUR |
0.9673 EUR |
| 2023-09-08 |
1.0554 EUR |
7,339,758.9624 PERP |
1.0845 EUR |
0.9525 EUR |
1.1600 EUR |
1.1004 EUR |
| 2023-09-07 |
0.9437 EUR |
15,345,606.4674 PERP |
0.7389 EUR |
0.6974 EUR |
1.1599 EUR |
1.1235 EUR |
| 2023-09-06 |
0.7172 EUR |
9,899,574.2562 PERP |
0.7006 EUR |
0.6361 EUR |
0.7974 EUR |
0.7372 EUR |
| 2023-09-05 |
0.6324 EUR |
16,487,868.3332 PERP |
0.4320 EUR |
0.4267 EUR |
0.8178 EUR |
0.7536 EUR |
| 2023-09-04 |
0.4196 EUR |
369,877.3316 PERP |
0.4060 EUR |
0.4022 EUR |
0.4304 EUR |
0.4290 EUR |
| 2023-09-03 |
0.3995 EUR |
83,607.2038 PERP |
0.3873 EUR |
0.3873 EUR |
0.4086 EUR |
0.4043 EUR |
| 2023-09-02 |
0.3820 EUR |
69,347.1121 PERP |
0.3811 EUR |
0.3779 EUR |
0.3840 EUR |
0.3836 EUR |
| 2023-09-01 |
0.3839 EUR |
50,926.4620 PERP |
0.3886 EUR |
0.3785 EUR |
0.3894 EUR |
0.3801 EUR |
| 2023-08-31 |
0.4010 EUR |
402,392.7607 PERP |
0.3838 EUR |
0.3835 EUR |
0.4288 EUR |
0.3883 EUR |
| 2023-08-30 |
0.3945 EUR |
57,184.4240 PERP |
0.4020 EUR |
0.3867 EUR |
0.4022 EUR |
0.3874 EUR |
| 2023-08-29 |
0.3942 EUR |
111,936.7007 PERP |
0.3797 EUR |
0.3741 EUR |
0.4079 EUR |
0.4077 EUR |
| 2023-08-28 |
0.3886 EUR |
290,544.2930 PERP |
0.3830 EUR |
0.3747 EUR |
0.3999 EUR |
0.3830 EUR |
| 2023-08-27 |
0.3723 EUR |
40,996.5948 PERP |
0.3744 EUR |
0.3694 EUR |
0.3849 EUR |
0.3826 EUR |
| 2023-08-26 |
0.3813 EUR |
39,300.0193 PERP |
0.3812 EUR |
0.3751 EUR |
0.3836 EUR |
0.3759 EUR |
| 2023-08-25 |
0.3774 EUR |
187,951.1044 PERP |
0.3854 EUR |
0.3731 EUR |
0.3856 EUR |
0.3780 EUR |
| 2023-08-24 |
0.3845 EUR |
33,348.4322 PERP |
0.3874 EUR |
0.3813 EUR |
0.4192 EUR |
0.3863 EUR |
| 2023-08-23 |
0.3847 EUR |
25,917.8402 PERP |
0.3782 EUR |
0.3748 EUR |
0.3930 EUR |
0.3896 EUR |
| 2023-08-22 |
0.3656 EUR |
38,942.3923 PERP |
0.3710 EUR |
0.3606 EUR |
0.3732 EUR |
0.3682 EUR |
| 2023-08-21 |
0.3778 EUR |
37,290.2875 PERP |
0.3903 EUR |
0.3673 EUR |
0.3906 EUR |
0.3777 EUR |
| 2023-08-20 |
0.3918 EUR |
23,665.4694 PERP |
0.3921 EUR |
0.3878 EUR |
0.3943 EUR |
0.3918 EUR |
| 2023-08-19 |
0.3903 EUR |
83,939.3544 PERP |
0.3865 EUR |
0.3859 EUR |
0.3973 EUR |
0.3887 EUR |
| 2023-08-18 |
0.3804 EUR |
62,990.1460 PERP |
0.3879 EUR |
0.3750 EUR |
0.3902 EUR |
0.3826 EUR |
| 2023-08-17 |
0.4036 EUR |
325,168.6242 PERP |
0.4352 EUR |
0.3750 EUR |
0.4398 EUR |
0.3867 EUR |
| 2023-08-16 |
0.4410 EUR |
145,184.7962 PERP |
0.4628 EUR |
0.4280 EUR |
0.4644 EUR |
0.4351 EUR |
| 2023-08-15 |
0.4706 EUR |
50,639.7924 PERP |
0.4840 EUR |
0.4471 EUR |
0.4840 EUR |
0.4612 EUR |
| 2023-08-14 |
0.4819 EUR |
274,768.7135 PERP |
0.4637 EUR |
0.4637 EUR |
0.4959 EUR |
0.4840 EUR |
| 2023-08-13 |
0.4555 EUR |
63,305.8080 PERP |
0.4535 EUR |
0.4524 EUR |
0.4663 EUR |
0.4662 EUR |