Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-12 |
0.4631 EUR |
145,198.3439 PERP |
0.4666 EUR |
0.4511 EUR |
0.4673 EUR |
0.4536 EUR |
| 2023-08-11 |
0.4702 EUR |
144,794.6350 PERP |
0.4694 EUR |
0.4647 EUR |
0.4735 EUR |
0.4693 EUR |
| 2023-08-10 |
0.4681 EUR |
32,616.7536 PERP |
0.4705 EUR |
0.4647 EUR |
0.4717 EUR |
0.4711 EUR |
| 2023-08-09 |
0.4779 EUR |
353,857.0077 PERP |
0.4755 EUR |
0.4653 EUR |
0.4828 EUR |
0.4653 EUR |
| 2023-08-08 |
0.4789 EUR |
321,238.1245 PERP |
0.4721 EUR |
0.4694 EUR |
0.4867 EUR |
0.4795 EUR |
| 2023-08-07 |
0.4763 EUR |
703,746.9859 PERP |
0.4750 EUR |
0.4554 EUR |
0.4833 EUR |
0.4676 EUR |
| 2023-08-06 |
0.4612 EUR |
1,549,848.4173 PERP |
0.4535 EUR |
0.4526 EUR |
0.4773 EUR |
0.4746 EUR |
| 2023-08-05 |
0.4534 EUR |
43,763.1393 PERP |
0.4542 EUR |
0.4498 EUR |
0.4581 EUR |
0.4554 EUR |
| 2023-08-04 |
0.4650 EUR |
1,081,339.0096 PERP |
0.4616 EUR |
0.4471 EUR |
0.4683 EUR |
0.4554 EUR |
| 2023-08-03 |
0.4592 EUR |
87,094.0689 PERP |
0.4633 EUR |
0.4534 EUR |
0.4694 EUR |
0.4639 EUR |
| 2023-08-02 |
0.4596 EUR |
231,911.3763 PERP |
0.4619 EUR |
0.4561 EUR |
0.4734 EUR |
0.4636 EUR |
| 2023-08-01 |
0.4438 EUR |
394,168.9873 PERP |
0.4474 EUR |
0.4310 EUR |
0.4572 EUR |
0.4509 EUR |
| 2023-07-31 |
0.4455 EUR |
405,817.1327 PERP |
0.4362 EUR |
0.4362 EUR |
0.4526 EUR |
0.4449 EUR |
| 2023-07-30 |
0.4423 EUR |
296,083.2983 PERP |
0.4323 EUR |
0.4282 EUR |
0.4526 EUR |
0.4297 EUR |
| 2023-07-29 |
0.4326 EUR |
44,554.2693 PERP |
0.4373 EUR |
0.4282 EUR |
0.4386 EUR |
0.4345 EUR |
| 2023-07-28 |
0.4361 EUR |
75,393.1097 PERP |
0.4400 EUR |
0.4321 EUR |
0.4417 EUR |
0.4336 EUR |
| 2023-07-27 |
0.4344 EUR |
51,373.5562 PERP |
0.4262 EUR |
0.4262 EUR |
0.4367 EUR |
0.4367 EUR |
| 2023-07-26 |
0.4237 EUR |
49,397.2050 PERP |
0.4253 EUR |
0.4204 EUR |
0.4304 EUR |
0.4242 EUR |
| 2023-07-25 |
0.4262 EUR |
45,292.0938 PERP |
0.4274 EUR |
0.4243 EUR |
0.4303 EUR |
0.4267 EUR |
| 2023-07-24 |
0.4348 EUR |
297,516.2452 PERP |
0.4514 EUR |
0.4178 EUR |
0.4514 EUR |
0.4319 EUR |