Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.5774 EUR |
411,539.8305 PERP |
0.5551 EUR |
0.5486 EUR |
0.6010 EUR |
0.5646 EUR |
| 2023-02-11 |
0.5494 EUR |
241,795.9929 PERP |
0.5350 EUR |
0.5350 EUR |
0.5615 EUR |
0.5541 EUR |
| 2023-02-10 |
0.5433 EUR |
393,399.0843 PERP |
0.5474 EUR |
0.5313 EUR |
0.5554 EUR |
0.5339 EUR |
| 2023-02-09 |
0.5876 EUR |
657,170.9639 PERP |
0.6394 EUR |
0.5500 EUR |
0.6489 EUR |
0.5500 EUR |
| 2023-02-08 |
0.6417 EUR |
438,737.0337 PERP |
0.6639 EUR |
0.6205 EUR |
0.6643 EUR |
0.6374 EUR |
| 2023-02-07 |
0.6373 EUR |
536,447.2352 PERP |
0.6085 EUR |
0.6085 EUR |
0.6642 EUR |
0.6614 EUR |
| 2023-02-06 |
0.6169 EUR |
346,902.0572 PERP |
0.6098 EUR |
0.5953 EUR |
0.6395 EUR |
0.6091 EUR |
| 2023-02-05 |
0.6173 EUR |
704,065.2170 PERP |
0.6485 EUR |
0.5925 EUR |
0.6494 EUR |
0.6076 EUR |
| 2023-02-04 |
0.6479 EUR |
663,179.4499 PERP |
0.6396 EUR |
0.6202 EUR |
0.6803 EUR |
0.6503 EUR |
| 2023-02-03 |
0.6358 EUR |
765,271.0827 PERP |
0.6389 EUR |
0.6195 EUR |
0.6603 EUR |
0.6345 EUR |
| 2023-02-02 |
0.6443 EUR |
1,197,463.2615 PERP |
0.6297 EUR |
0.6100 EUR |
0.6952 EUR |
0.6411 EUR |
| 2023-02-01 |
0.6126 EUR |
1,647,208.8286 PERP |
0.6490 EUR |
0.5772 EUR |
0.6584 EUR |
0.6278 EUR |
| 2023-01-31 |
0.6216 EUR |
6,280,111.2760 PERP |
0.5653 EUR |
0.5550 EUR |
0.6803 EUR |
0.6358 EUR |
| 2023-01-30 |
0.5995 EUR |
4,302,851.4858 PERP |
0.5540 EUR |
0.5214 EUR |
0.6700 EUR |
0.5470 EUR |
| 2023-01-29 |
0.5530 EUR |
1,052,635.3318 PERP |
0.5223 EUR |
0.5164 EUR |
0.5812 EUR |
0.5578 EUR |
| 2023-01-28 |
0.5338 EUR |
403,606.2948 PERP |
0.5412 EUR |
0.5158 EUR |
0.5614 EUR |
0.5206 EUR |
| 2023-01-27 |
0.5263 EUR |
412,308.6364 PERP |
0.5218 EUR |
0.5009 EUR |
0.5510 EUR |
0.5445 EUR |
| 2023-01-26 |
0.5347 EUR |
1,054,499.1726 PERP |
0.5126 EUR |
0.5109 EUR |
0.5610 EUR |
0.5196 EUR |
| 2023-01-25 |
0.5319 EUR |
4,319,376.3084 PERP |
0.5247 EUR |
0.4971 EUR |
0.5791 EUR |
0.5142 EUR |