Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.7403 EUR |
21,271,249.6681 PERP |
0.5591 EUR |
0.5591 EUR |
0.9875 EUR |
0.6710 EUR |
| 2022-10-15 |
0.5732 EUR |
1,374,914.4809 PERP |
0.5257 EUR |
0.5237 EUR |
0.6442 EUR |
0.5583 EUR |
| 2022-10-14 |
0.5378 EUR |
394,086.4525 PERP |
0.5264 EUR |
0.5209 EUR |
0.5799 EUR |
0.5274 EUR |
| 2022-10-13 |
0.5196 EUR |
273,571.3641 PERP |
0.5492 EUR |
0.4970 EUR |
0.5501 EUR |
0.5261 EUR |
| 2022-10-12 |
0.5513 EUR |
196,115.4317 PERP |
0.5537 EUR |
0.5461 EUR |
0.5575 EUR |
0.5503 EUR |
| 2022-10-11 |
0.5573 EUR |
137,336.4028 PERP |
0.5718 EUR |
0.5510 EUR |
0.5724 EUR |
0.5562 EUR |
| 2022-10-10 |
0.5824 EUR |
75,744.5031 PERP |
0.5900 EUR |
0.5716 EUR |
0.5916 EUR |
0.5717 EUR |
| 2022-10-09 |
0.5916 EUR |
149,798.3570 PERP |
0.5859 EUR |
0.5838 EUR |
0.5971 EUR |
0.5853 EUR |
| 2022-10-08 |
0.5887 EUR |
123,805.9010 PERP |
0.5912 EUR |
0.5814 EUR |
0.6003 EUR |
0.5877 EUR |
| 2022-10-07 |
0.5916 EUR |
196,345.7292 PERP |
0.5967 EUR |
0.5846 EUR |
0.5993 EUR |
0.5912 EUR |
| 2022-10-06 |
0.6050 EUR |
454,171.2158 PERP |
0.5933 EUR |
0.5906 EUR |
0.6236 EUR |
0.5946 EUR |
| 2022-10-05 |
0.5972 EUR |
649,890.5632 PERP |
0.5812 EUR |
0.5724 EUR |
0.6219 EUR |
0.5915 EUR |
| 2022-10-04 |
0.5809 EUR |
244,574.5193 PERP |
0.5715 EUR |
0.5696 EUR |
0.6066 EUR |
0.5814 EUR |
| 2022-10-03 |
0.5730 EUR |
201,424.7240 PERP |
0.5665 EUR |
0.5634 EUR |
0.5942 EUR |
0.5715 EUR |
| 2022-10-02 |
0.5774 EUR |
286,655.9144 PERP |
0.5764 EUR |
0.5650 EUR |
0.6218 EUR |
0.5713 EUR |
| 2022-10-01 |
0.5804 EUR |
209,890.2268 PERP |
0.5870 EUR |
0.5723 EUR |
0.5899 EUR |
0.5751 EUR |
| 2022-09-30 |
0.6152 EUR |
2,698,502.3499 PERP |
0.5739 EUR |
0.5697 EUR |
0.6680 EUR |
0.5870 EUR |
| 2022-09-29 |
0.5733 EUR |
157,738.2854 PERP |
0.5697 EUR |
0.5539 EUR |
0.5930 EUR |
0.5694 EUR |
| 2022-09-28 |
0.5702 EUR |
243,772.1737 PERP |
0.5899 EUR |
0.5629 EUR |
0.5951 EUR |
0.5685 EUR |
| 2022-09-27 |
0.5986 EUR |
256,019.4824 PERP |
0.5932 EUR |
0.5837 EUR |
0.6172 EUR |
0.5921 EUR |
| 2022-09-26 |
0.5874 EUR |
260,834.8835 PERP |
0.5859 EUR |
0.5757 EUR |
0.6003 EUR |
0.5912 EUR |
| 2022-09-25 |
0.5984 EUR |
209,566.3964 PERP |
0.6015 EUR |
0.5838 EUR |
0.6134 EUR |
0.5857 EUR |
| 2022-09-24 |
0.6184 EUR |
362,164.2952 PERP |
0.6079 EUR |
0.5986 EUR |
0.6435 EUR |
0.6013 EUR |
| 2022-09-23 |
0.5903 EUR |
253,456.1584 PERP |
0.5977 EUR |
0.5753 EUR |
0.6098 EUR |
0.6052 EUR |
| 2022-09-22 |
0.5884 EUR |
342,301.6760 PERP |
0.5696 EUR |
0.5696 EUR |
0.6003 EUR |
0.5920 EUR |
| 2022-09-21 |
0.5738 EUR |
572,189.9401 PERP |
0.5630 EUR |
0.5495 EUR |
0.6020 EUR |
0.5667 EUR |
| 2022-09-20 |
0.6242 EUR |
2,334,889.3800 PERP |
0.5621 EUR |
0.5556 EUR |
0.7139 EUR |
0.5722 EUR |
| 2022-09-19 |
0.5535 EUR |
260,303.6754 PERP |
0.5620 EUR |
0.5425 EUR |
0.5700 EUR |
0.5625 EUR |
| 2022-09-18 |
0.5911 EUR |
205,847.0813 PERP |
0.6169 EUR |
0.5556 EUR |
0.6169 EUR |
0.5584 EUR |
| 2022-09-17 |
0.6158 EUR |
107,525.2632 PERP |
0.6070 EUR |
0.5988 EUR |
0.6278 EUR |
0.6191 EUR |
| 2022-09-16 |
0.6034 EUR |
316,052.5834 PERP |
0.6120 EUR |
0.5931 EUR |
0.6169 EUR |
0.6080 EUR |
| 2022-09-15 |
0.6373 EUR |
229,299.7903 PERP |
0.6659 EUR |
0.6116 EUR |
0.6674 EUR |
0.6210 EUR |
| 2022-09-14 |
0.6418 EUR |
468,504.2164 PERP |
0.6499 EUR |
0.6265 EUR |
0.6724 EUR |
0.6613 EUR |
| 2022-09-13 |
0.6664 EUR |
575,337.9058 PERP |
0.6972 EUR |
0.6464 EUR |
0.6972 EUR |
0.6495 EUR |
| 2022-09-12 |
0.7054 EUR |
542,510.6078 PERP |
0.7290 EUR |
0.6788 EUR |
0.7309 EUR |
0.6959 EUR |
| 2022-09-11 |
0.7285 EUR |
817,711.1734 PERP |
0.7145 EUR |
0.6994 EUR |
0.7630 EUR |
0.7250 EUR |
| 2022-09-10 |
0.7159 EUR |
373,025.8081 PERP |
0.7137 EUR |
0.6996 EUR |
0.7327 EUR |
0.7162 EUR |
| 2022-09-09 |
0.7108 EUR |
586,583.9831 PERP |
0.6881 EUR |
0.6814 EUR |
0.7297 EUR |
0.7142 EUR |
| 2022-09-08 |
0.6925 EUR |
1,290,349.1655 PERP |
0.6628 EUR |
0.6628 EUR |
0.7214 EUR |
0.6833 EUR |
| 2022-09-07 |
0.6585 EUR |
573,033.0251 PERP |
0.6506 EUR |
0.6355 EUR |
0.6966 EUR |
0.6648 EUR |
| 2022-09-06 |
0.6900 EUR |
609,270.2327 PERP |
0.6926 EUR |
0.6500 EUR |
0.7210 EUR |
0.6545 EUR |
| 2022-09-05 |
0.6852 EUR |
288,819.6217 PERP |
0.6983 EUR |
0.6724 EUR |
0.6998 EUR |
0.6907 EUR |
| 2022-09-04 |
0.6867 EUR |
200,411.5520 PERP |
0.6920 EUR |
0.6797 EUR |
0.6950 EUR |
0.6872 EUR |
| 2022-09-03 |
0.6866 EUR |
352,250.2545 PERP |
0.6799 EUR |
0.6650 EUR |
0.7256 EUR |
0.6984 EUR |
| 2022-09-02 |
0.6910 EUR |
534,752.1413 PERP |
0.6881 EUR |
0.6756 EUR |
0.7056 EUR |
0.6821 EUR |
| 2022-09-01 |
0.6770 EUR |
282,712.3409 PERP |
0.6882 EUR |
0.6621 EUR |
0.6942 EUR |
0.6885 EUR |
| 2022-08-31 |
0.6971 EUR |
197,157.9591 PERP |
0.6899 EUR |
0.6814 EUR |
0.7140 EUR |
0.6889 EUR |
| 2022-08-30 |
0.7101 EUR |
394,481.7949 PERP |
0.7187 EUR |
0.6770 EUR |
0.7346 EUR |
0.6951 EUR |
| 2022-08-29 |
0.7288 EUR |
1,580,013.0755 PERP |
0.6642 EUR |
0.6611 EUR |
0.7685 EUR |
0.7218 EUR |
| 2022-08-28 |
0.7010 EUR |
332,961.5023 PERP |
0.6918 EUR |
0.6752 EUR |
0.7228 EUR |
0.6957 EUR |