Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.5538 EUR |
82,346.2083 PERP |
0.5470 EUR |
0.5470 EUR |
0.5629 EUR |
0.5629 EUR |
| 2023-05-22 |
0.5417 EUR |
50,702.7299 PERP |
0.5400 EUR |
0.5336 EUR |
0.5478 EUR |
0.5433 EUR |
| 2023-05-21 |
0.5856 EUR |
612,724.9436 PERP |
0.5916 EUR |
0.5400 EUR |
0.6000 EUR |
0.5447 EUR |
| 2023-05-20 |
0.5852 EUR |
28,020.8206 PERP |
0.5879 EUR |
0.5829 EUR |
0.5902 EUR |
0.5858 EUR |
| 2023-05-19 |
0.5844 EUR |
50,683.5469 PERP |
0.5792 EUR |
0.5760 EUR |
0.5902 EUR |
0.5872 EUR |
| 2023-05-18 |
0.5831 EUR |
62,080.3276 PERP |
0.5809 EUR |
0.5681 EUR |
0.5896 EUR |
0.5847 EUR |
| 2023-05-17 |
0.5702 EUR |
84,407.7493 PERP |
0.5751 EUR |
0.5618 EUR |
0.5832 EUR |
0.5828 EUR |
| 2023-05-16 |
0.5694 EUR |
17,110.0361 PERP |
0.5709 EUR |
0.5625 EUR |
0.5762 EUR |
0.5743 EUR |
| 2023-05-15 |
0.5660 EUR |
118,222.0910 PERP |
0.5538 EUR |
0.5538 EUR |
0.5761 EUR |
0.5637 EUR |
| 2023-05-14 |
0.5601 EUR |
73,590.7843 PERP |
0.5532 EUR |
0.5500 EUR |
0.5689 EUR |
0.5529 EUR |
| 2023-05-13 |
0.5664 EUR |
23,304.7153 PERP |
0.5760 EUR |
0.5583 EUR |
0.5768 EUR |
0.5600 EUR |
| 2023-05-12 |
0.5575 EUR |
151,138.6330 PERP |
0.5500 EUR |
0.5373 EUR |
0.5700 EUR |
0.5700 EUR |
| 2023-05-11 |
0.5518 EUR |
144,398.1260 PERP |
0.5586 EUR |
0.5400 EUR |
0.5613 EUR |
0.5526 EUR |
| 2023-05-10 |
0.5561 EUR |
328,409.4110 PERP |
0.5446 EUR |
0.5371 EUR |
0.5751 EUR |
0.5655 EUR |
| 2023-05-09 |
0.5276 EUR |
211,727.8054 PERP |
0.5228 EUR |
0.5186 EUR |
0.5420 EUR |
0.5420 EUR |
| 2023-05-08 |
0.5378 EUR |
170,884.8520 PERP |
0.5887 EUR |
0.5018 EUR |
0.5887 EUR |
0.5119 EUR |
| 2023-05-07 |
0.5961 EUR |
115,114.2931 PERP |
0.5873 EUR |
0.5793 EUR |
0.6025 EUR |
0.5973 EUR |
| 2023-05-06 |
0.5958 EUR |
49,470.3155 PERP |
0.6126 EUR |
0.5635 EUR |
0.6200 EUR |
0.5830 EUR |
| 2023-05-05 |
0.6006 EUR |
102,485.9213 PERP |
0.5931 EUR |
0.5819 EUR |
0.6180 EUR |
0.6156 EUR |
| 2023-05-04 |
0.5992 EUR |
65,306.2010 PERP |
0.6024 EUR |
0.5882 EUR |
0.6065 EUR |
0.5932 EUR |
| 2023-05-03 |
0.5823 EUR |
213,252.8729 PERP |
0.5854 EUR |
0.5657 EUR |
0.6037 EUR |
0.6022 EUR |
| 2023-05-02 |
0.5823 EUR |
150,997.8277 PERP |
0.5774 EUR |
0.5743 EUR |
0.5900 EUR |
0.5899 EUR |
| 2023-05-01 |
0.5920 EUR |
258,408.5869 PERP |
0.6266 EUR |
0.5764 EUR |
0.6275 EUR |
0.5816 EUR |
| 2023-04-30 |
0.6380 EUR |
127,871.9474 PERP |
0.6456 EUR |
0.6262 EUR |
0.6456 EUR |
0.6330 EUR |
| 2023-04-29 |
0.6468 EUR |
92,074.0144 PERP |
0.6459 EUR |
0.6432 EUR |
0.6512 EUR |
0.6447 EUR |
| 2023-04-28 |
0.6490 EUR |
48,090.6704 PERP |
0.6458 EUR |
0.6350 EUR |
0.6609 EUR |
0.6443 EUR |
| 2023-04-27 |
0.6436 EUR |
98,422.1952 PERP |
0.6363 EUR |
0.6277 EUR |
0.6542 EUR |
0.6490 EUR |
| 2023-04-26 |
0.6364 EUR |
328,707.9395 PERP |
0.6627 EUR |
0.6013 EUR |
0.6706 EUR |
0.6344 EUR |
| 2023-04-25 |
0.6365 EUR |
127,286.2610 PERP |
0.6401 EUR |
0.6260 EUR |
0.6561 EUR |
0.6545 EUR |
| 2023-04-24 |
0.6442 EUR |
103,201.8142 PERP |
0.6469 EUR |
0.6280 EUR |
0.6598 EUR |
0.6443 EUR |
| 2023-04-23 |
0.6503 EUR |
57,274.2223 PERP |
0.6512 EUR |
0.6332 EUR |
0.6657 EUR |
0.6502 EUR |
| 2023-04-22 |
0.6446 EUR |
126,407.6321 PERP |
0.6331 EUR |
0.6294 EUR |
0.6656 EUR |
0.6618 EUR |
| 2023-04-21 |
0.6564 EUR |
197,952.8753 PERP |
0.6890 EUR |
0.6225 EUR |
0.6934 EUR |
0.6316 EUR |
| 2023-04-20 |
0.7076 EUR |
304,594.7701 PERP |
0.7247 EUR |
0.6800 EUR |
0.7366 EUR |
0.6871 EUR |
| 2023-04-19 |
0.7469 EUR |
328,377.9840 PERP |
0.8058 EUR |
0.7241 EUR |
0.8074 EUR |
0.7280 EUR |
| 2023-04-18 |
0.8030 EUR |
74,082.5866 PERP |
0.7904 EUR |
0.7850 EUR |
0.8166 EUR |
0.8100 EUR |
| 2023-04-17 |
0.8101 EUR |
124,715.7183 PERP |
0.8329 EUR |
0.7814 EUR |
0.8583 EUR |
0.8012 EUR |
| 2023-04-16 |
0.8147 EUR |
241,155.9989 PERP |
0.7734 EUR |
0.7637 EUR |
0.8388 EUR |
0.8325 EUR |
| 2023-04-15 |
0.7761 EUR |
92,958.3667 PERP |
0.7899 EUR |
0.7663 EUR |
0.7899 EUR |
0.7764 EUR |
| 2023-04-14 |
0.7782 EUR |
175,033.8333 PERP |
0.7625 EUR |
0.7589 EUR |
0.7944 EUR |
0.7903 EUR |
| 2023-04-13 |
0.7509 EUR |
150,944.7648 PERP |
0.7267 EUR |
0.7267 EUR |
0.7653 EUR |
0.7586 EUR |
| 2023-04-12 |
0.7212 EUR |
191,650.3972 PERP |
0.7307 EUR |
0.7128 EUR |
0.7345 EUR |
0.7342 EUR |
| 2023-04-11 |
0.7480 EUR |
115,640.7969 PERP |
0.7467 EUR |
0.7355 EUR |
0.7600 EUR |
0.7446 EUR |
| 2023-04-10 |
0.7309 EUR |
175,069.1172 PERP |
0.7370 EUR |
0.7160 EUR |
0.7445 EUR |
0.7445 EUR |
| 2023-04-09 |
0.7229 EUR |
107,629.3513 PERP |
0.7169 EUR |
0.7000 EUR |
0.7471 EUR |
0.7320 EUR |
| 2023-04-08 |
0.7223 EUR |
129,237.6654 PERP |
0.7223 EUR |
0.7052 EUR |
0.7363 EUR |
0.7119 EUR |
| 2023-04-07 |
0.7270 EUR |
115,790.2678 PERP |
0.7304 EUR |
0.7100 EUR |
0.7493 EUR |
0.7214 EUR |
| 2023-04-06 |
0.7229 EUR |
235,449.7661 PERP |
0.7200 EUR |
0.7005 EUR |
0.7439 EUR |
0.7334 EUR |
| 2023-04-05 |
0.7378 EUR |
157,337.2107 PERP |
0.7386 EUR |
0.7186 EUR |
0.7601 EUR |
0.7222 EUR |
| 2023-04-04 |
0.7177 EUR |
217,886.3223 PERP |
0.7217 EUR |
0.6930 EUR |
0.7455 EUR |
0.7401 EUR |