Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.7242 EUR |
323,043.8240 PERP |
0.7426 EUR |
0.6950 EUR |
0.7426 EUR |
0.7225 EUR |
| 2023-04-02 |
0.7504 EUR |
161,855.8742 PERP |
0.7778 EUR |
0.7300 EUR |
0.7795 EUR |
0.7341 EUR |
| 2023-04-01 |
0.7776 EUR |
120,981.5723 PERP |
0.7799 EUR |
0.7634 EUR |
0.7918 EUR |
0.7797 EUR |
| 2023-03-31 |
0.7533 EUR |
215,193.9968 PERP |
0.7493 EUR |
0.7342 EUR |
0.7815 EUR |
0.7815 EUR |
| 2023-03-30 |
0.7683 EUR |
215,004.0106 PERP |
0.7904 EUR |
0.7419 EUR |
0.8050 EUR |
0.7506 EUR |
| 2023-03-29 |
0.7888 EUR |
268,662.6196 PERP |
0.7696 EUR |
0.7682 EUR |
0.8047 EUR |
0.7870 EUR |
| 2023-03-28 |
0.7499 EUR |
246,276.8639 PERP |
0.7500 EUR |
0.7256 EUR |
0.7764 EUR |
0.7654 EUR |
| 2023-03-27 |
0.7634 EUR |
296,088.5851 PERP |
0.8157 EUR |
0.7330 EUR |
0.8157 EUR |
0.7483 EUR |
| 2023-03-26 |
0.8061 EUR |
158,370.1660 PERP |
0.7819 EUR |
0.7819 EUR |
0.8213 EUR |
0.8212 EUR |
| 2023-03-25 |
0.7888 EUR |
729,722.0725 PERP |
0.8112 EUR |
0.7718 EUR |
0.8141 EUR |
0.7832 EUR |
| 2023-03-24 |
0.8438 EUR |
537,804.9029 PERP |
0.8568 EUR |
0.7926 EUR |
0.9047 EUR |
0.8098 EUR |
| 2023-03-23 |
0.8202 EUR |
346,421.7260 PERP |
0.7928 EUR |
0.7891 EUR |
0.8586 EUR |
0.8586 EUR |
| 2023-03-22 |
0.8409 EUR |
1,689,480.4252 PERP |
0.8123 EUR |
0.7512 EUR |
0.9077 EUR |
0.7867 EUR |
| 2023-03-21 |
0.7811 EUR |
1,484,853.6749 PERP |
0.7845 EUR |
0.7517 EUR |
0.8198 EUR |
0.8051 EUR |
| 2023-03-20 |
0.7971 EUR |
1,168,486.5023 PERP |
0.8415 EUR |
0.7600 EUR |
0.8580 EUR |
0.7778 EUR |
| 2023-03-19 |
0.8346 EUR |
296,271.0467 PERP |
0.8153 EUR |
0.7990 EUR |
0.8757 EUR |
0.8527 EUR |
| 2023-03-18 |
0.8637 EUR |
394,459.6743 PERP |
0.8730 EUR |
0.8139 EUR |
0.9198 EUR |
0.8215 EUR |
| 2023-03-17 |
0.8465 EUR |
298,770.8252 PERP |
0.8297 EUR |
0.8166 EUR |
0.8822 EUR |
0.8730 EUR |
| 2023-03-16 |
0.8185 EUR |
570,452.7019 PERP |
0.8177 EUR |
0.7929 EUR |
0.8461 EUR |
0.8206 EUR |
| 2023-03-15 |
0.8501 EUR |
1,050,983.1479 PERP |
0.8760 EUR |
0.7673 EUR |
0.9437 EUR |
0.8117 EUR |
| 2023-03-14 |
0.8454 EUR |
703,224.9210 PERP |
0.8018 EUR |
0.7747 EUR |
0.9218 EUR |
0.8763 EUR |
| 2023-03-13 |
0.7876 EUR |
982,150.2874 PERP |
0.7940 EUR |
0.7420 EUR |
0.8245 EUR |
0.7980 EUR |
| 2023-03-12 |
0.7322 EUR |
273,121.9612 PERP |
0.7214 EUR |
0.6976 EUR |
0.7972 EUR |
0.7972 EUR |
| 2023-03-11 |
0.7163 EUR |
504,124.9726 PERP |
0.7577 EUR |
0.6861 EUR |
0.7803 EUR |
0.7217 EUR |
| 2023-03-10 |
0.7408 EUR |
639,429.4962 PERP |
0.7801 EUR |
0.6881 EUR |
0.7839 EUR |
0.7580 EUR |
| 2023-03-09 |
0.8166 EUR |
580,015.6618 PERP |
0.8487 EUR |
0.7455 EUR |
0.8833 EUR |
0.7597 EUR |
| 2023-03-08 |
0.9019 EUR |
741,200.7356 PERP |
0.9353 EUR |
0.8453 EUR |
0.9464 EUR |
0.8529 EUR |
| 2023-03-07 |
0.9559 EUR |
887,643.2039 PERP |
1.0053 EUR |
0.9197 EUR |
1.0239 EUR |
0.9339 EUR |
| 2023-03-06 |
1.0024 EUR |
1,275,133.3741 PERP |
0.9607 EUR |
0.9471 EUR |
1.0620 EUR |
0.9980 EUR |
| 2023-03-05 |
0.9560 EUR |
1,854,384.5430 PERP |
0.8811 EUR |
0.8792 EUR |
0.9981 EUR |
0.9607 EUR |
| 2023-03-04 |
0.9039 EUR |
748,586.3710 PERP |
0.9280 EUR |
0.8558 EUR |
0.9822 EUR |
0.8750 EUR |
| 2023-03-03 |
0.9870 EUR |
2,021,534.1196 PERP |
1.0859 EUR |
0.9020 EUR |
1.0885 EUR |
0.9181 EUR |
| 2023-03-02 |
1.0427 EUR |
5,242,631.4438 PERP |
0.8857 EUR |
0.8707 EUR |
1.1650 EUR |
1.0707 EUR |
| 2023-03-01 |
0.8694 EUR |
526,318.2438 PERP |
0.8525 EUR |
0.8443 EUR |
0.8940 EUR |
0.8827 EUR |
| 2023-02-28 |
0.8898 EUR |
1,657,009.7859 PERP |
0.9067 EUR |
0.8450 EUR |
0.9330 EUR |
0.8551 EUR |
| 2023-02-27 |
0.9346 EUR |
791,933.0450 PERP |
0.9571 EUR |
0.8923 EUR |
1.0025 EUR |
0.9084 EUR |
| 2023-02-26 |
0.9730 EUR |
682,387.7080 PERP |
0.9823 EUR |
0.9479 EUR |
1.0043 EUR |
0.9649 EUR |
| 2023-02-25 |
1.0577 EUR |
4,001,332.2741 PERP |
1.0687 EUR |
0.9478 EUR |
1.2297 EUR |
0.9878 EUR |
| 2023-02-24 |
1.0636 EUR |
11,061,268.3668 PERP |
0.7993 EUR |
0.7870 EUR |
1.2477 EUR |
1.0967 EUR |
| 2023-02-23 |
0.7938 EUR |
741,667.8928 PERP |
0.7701 EUR |
0.7603 EUR |
0.8260 EUR |
0.7956 EUR |
| 2023-02-22 |
0.7299 EUR |
400,337.8542 PERP |
0.7537 EUR |
0.6957 EUR |
0.7795 EUR |
0.7617 EUR |
| 2023-02-21 |
0.7889 EUR |
827,748.8619 PERP |
0.7780 EUR |
0.7324 EUR |
0.8500 EUR |
0.7446 EUR |
| 2023-02-20 |
0.8250 EUR |
2,403,421.0714 PERP |
0.7309 EUR |
0.7174 EUR |
0.8879 EUR |
0.7852 EUR |
| 2023-02-19 |
0.7418 EUR |
1,453,258.7086 PERP |
0.7098 EUR |
0.6916 EUR |
0.7834 EUR |
0.7474 EUR |
| 2023-02-18 |
0.7130 EUR |
1,152,891.1889 PERP |
0.6852 EUR |
0.6850 EUR |
0.7460 EUR |
0.7126 EUR |
| 2023-02-17 |
0.7197 EUR |
4,706,672.0442 PERP |
0.5974 EUR |
0.5967 EUR |
0.7950 EUR |
0.6840 EUR |
| 2023-02-16 |
0.6285 EUR |
1,145,168.1722 PERP |
0.5940 EUR |
0.5940 EUR |
0.6690 EUR |
0.6070 EUR |
| 2023-02-15 |
0.5759 EUR |
314,867.5634 PERP |
0.5539 EUR |
0.5499 EUR |
0.6024 EUR |
0.5927 EUR |
| 2023-02-14 |
0.5520 EUR |
353,005.9345 PERP |
0.5432 EUR |
0.5360 EUR |
0.5623 EUR |
0.5545 EUR |
| 2023-02-13 |
0.5379 EUR |
392,391.8564 PERP |
0.5810 EUR |
0.5244 EUR |
0.5841 EUR |
0.5407 EUR |