Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.5866 EUR |
9,535,688.8082 PERP |
0.4637 EUR |
0.4637 EUR |
0.6768 EUR |
0.5349 EUR |
| 2023-01-23 |
0.4714 EUR |
436,987.2250 PERP |
0.4602 EUR |
0.4591 EUR |
0.4903 EUR |
0.4667 EUR |
| 2023-01-22 |
0.4682 EUR |
632,910.2813 PERP |
0.4453 EUR |
0.4436 EUR |
0.4939 EUR |
0.4631 EUR |
| 2023-01-21 |
0.4545 EUR |
367,163.9043 PERP |
0.4586 EUR |
0.4444 EUR |
0.4682 EUR |
0.4444 EUR |
| 2023-01-20 |
0.4321 EUR |
324,518.2080 PERP |
0.4229 EUR |
0.4156 EUR |
0.4488 EUR |
0.4468 EUR |
| 2023-01-19 |
0.4172 EUR |
224,637.9280 PERP |
0.4097 EUR |
0.4072 EUR |
0.4334 EUR |
0.4228 EUR |
| 2023-01-18 |
0.4378 EUR |
688,600.2189 PERP |
0.4521 EUR |
0.4001 EUR |
0.4815 EUR |
0.4095 EUR |
| 2023-01-17 |
0.4507 EUR |
321,070.1511 PERP |
0.4504 EUR |
0.4393 EUR |
0.4613 EUR |
0.4506 EUR |
| 2023-01-16 |
0.4548 EUR |
1,066,120.7440 PERP |
0.4658 EUR |
0.4363 EUR |
0.4759 EUR |
0.4449 EUR |
| 2023-01-15 |
0.4775 EUR |
3,121,163.8236 PERP |
0.4210 EUR |
0.4137 EUR |
0.5218 EUR |
0.4730 EUR |
| 2023-01-14 |
0.4160 EUR |
833,046.2863 PERP |
0.4064 EUR |
0.3990 EUR |
0.4338 EUR |
0.4238 EUR |
| 2023-01-13 |
0.4017 EUR |
364,059.7730 PERP |
0.3963 EUR |
0.3926 EUR |
0.4107 EUR |
0.4062 EUR |
| 2023-01-12 |
0.3907 EUR |
651,255.7019 PERP |
0.3880 EUR |
0.3824 EUR |
0.4004 EUR |
0.3952 EUR |
| 2023-01-11 |
0.3865 EUR |
409,132.2431 PERP |
0.3950 EUR |
0.3793 EUR |
0.3986 EUR |
0.3858 EUR |
| 2023-01-10 |
0.4024 EUR |
1,283,373.2740 PERP |
0.3727 EUR |
0.3692 EUR |
0.4318 EUR |
0.3921 EUR |
| 2023-01-09 |
0.3748 EUR |
515,131.4681 PERP |
0.3723 EUR |
0.3673 EUR |
0.3883 EUR |
0.3702 EUR |
| 2023-01-08 |
0.3700 EUR |
131,191.9460 PERP |
0.3650 EUR |
0.3643 EUR |
0.3735 EUR |
0.3677 EUR |
| 2023-01-07 |
0.3644 EUR |
78,871.2594 PERP |
0.3615 EUR |
0.3614 EUR |
0.3679 EUR |
0.3636 EUR |
| 2023-01-06 |
0.3575 EUR |
69,470.6619 PERP |
0.3636 EUR |
0.3538 EUR |
0.3636 EUR |
0.3590 EUR |
| 2023-01-05 |
0.3635 EUR |
149,651.5526 PERP |
0.3688 EUR |
0.3613 EUR |
0.3700 EUR |
0.3622 EUR |
| 2023-01-04 |
0.3644 EUR |
229,055.9598 PERP |
0.3608 EUR |
0.3608 EUR |
0.3680 EUR |
0.3676 EUR |
| 2023-01-03 |
0.3574 EUR |
187,500.0253 PERP |
0.3544 EUR |
0.3511 EUR |
0.3631 EUR |
0.3594 EUR |
| 2023-01-02 |
0.3543 EUR |
310,241.5568 PERP |
0.3444 EUR |
0.3423 EUR |
0.3616 EUR |
0.3587 EUR |
| 2023-01-01 |
0.3389 EUR |
74,839.2266 PERP |
0.3386 EUR |
0.3341 EUR |
0.3472 EUR |
0.3443 EUR |
| 2022-12-31 |
0.3401 EUR |
113,506.7779 PERP |
0.3419 EUR |
0.3363 EUR |
0.3438 EUR |
0.3385 EUR |
| 2022-12-30 |
0.3471 EUR |
114,711.4045 PERP |
0.3509 EUR |
0.3416 EUR |
0.3517 EUR |
0.3433 EUR |
| 2022-12-29 |
0.3549 EUR |
188,604.3482 PERP |
0.3584 EUR |
0.3482 EUR |
0.3611 EUR |
0.3493 EUR |
| 2022-12-28 |
0.3654 EUR |
192,516.8833 PERP |
0.3707 EUR |
0.3606 EUR |
0.3716 EUR |
0.3606 EUR |
| 2022-12-27 |
0.3736 EUR |
231,357.6460 PERP |
0.3724 EUR |
0.3696 EUR |
0.3787 EUR |
0.3696 EUR |
| 2022-12-26 |
0.3792 EUR |
1,240,877.8202 PERP |
0.3669 EUR |
0.3656 EUR |
0.4019 EUR |
0.3688 EUR |
| 2022-12-25 |
0.3666 EUR |
143,363.1458 PERP |
0.3698 EUR |
0.3629 EUR |
0.3710 EUR |
0.3685 EUR |
| 2022-12-24 |
0.3679 EUR |
123,246.3447 PERP |
0.3685 EUR |
0.3646 EUR |
0.3720 EUR |
0.3709 EUR |
| 2022-12-23 |
0.3671 EUR |
234,388.1983 PERP |
0.3692 EUR |
0.3640 EUR |
0.3703 EUR |
0.3660 EUR |
| 2022-12-22 |
0.3630 EUR |
149,384.5388 PERP |
0.3622 EUR |
0.3553 EUR |
0.3715 EUR |
0.3709 EUR |
| 2022-12-21 |
0.3680 EUR |
317,176.3282 PERP |
0.3690 EUR |
0.3577 EUR |
0.3742 EUR |
0.3607 EUR |
| 2022-12-20 |
0.3627 EUR |
303,805.1587 PERP |
0.3556 EUR |
0.3500 EUR |
0.3743 EUR |
0.3695 EUR |
| 2022-12-19 |
0.3689 EUR |
906,208.5236 PERP |
0.3705 EUR |
0.3504 EUR |
0.3915 EUR |
0.3540 EUR |
| 2022-12-18 |
0.3680 EUR |
324,610.0088 PERP |
0.3745 EUR |
0.3600 EUR |
0.3819 EUR |
0.3712 EUR |
| 2022-12-17 |
0.3671 EUR |
433,677.3565 PERP |
0.3739 EUR |
0.3501 EUR |
0.3739 EUR |
0.3710 EUR |
| 2022-12-16 |
0.4096 EUR |
325,245.5793 PERP |
0.4296 EUR |
0.3761 EUR |
0.4400 EUR |
0.3768 EUR |
| 2022-12-15 |
0.4272 EUR |
152,925.5324 PERP |
0.4303 EUR |
0.4198 EUR |
0.4364 EUR |
0.4303 EUR |
| 2022-12-14 |
0.4381 EUR |
174,445.3227 PERP |
0.4326 EUR |
0.4292 EUR |
0.4493 EUR |
0.4297 EUR |
| 2022-12-13 |
0.4466 EUR |
504,911.8726 PERP |
0.4377 EUR |
0.4303 EUR |
0.4673 EUR |
0.4332 EUR |
| 2022-12-12 |
0.4314 EUR |
582,612.9031 PERP |
0.4356 EUR |
0.4159 EUR |
0.4549 EUR |
0.4370 EUR |
| 2022-12-11 |
0.4481 EUR |
476,069.0927 PERP |
0.4355 EUR |
0.4302 EUR |
0.4729 EUR |
0.4361 EUR |
| 2022-12-10 |
0.4410 EUR |
241,738.3604 PERP |
0.4361 EUR |
0.4337 EUR |
0.4480 EUR |
0.4368 EUR |
| 2022-12-09 |
0.4418 EUR |
401,294.4811 PERP |
0.4414 EUR |
0.4318 EUR |
0.4527 EUR |
0.4362 EUR |
| 2022-12-08 |
0.4358 EUR |
533,195.3957 PERP |
0.4353 EUR |
0.4282 EUR |
0.4466 EUR |
0.4412 EUR |
| 2022-12-07 |
0.4417 EUR |
925,541.3377 PERP |
0.4617 EUR |
0.4327 EUR |
0.4682 EUR |
0.4350 EUR |
| 2022-12-06 |
0.4764 EUR |
1,076,652.1788 PERP |
0.4782 EUR |
0.4550 EUR |
0.5000 EUR |
0.4591 EUR |