Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
1.0931 EUR |
360,171.8248 PERP |
1.0743 EUR |
1.0742 EUR |
1.1190 EUR |
1.0951 EUR |
| 2022-08-06 |
1.1260 EUR |
952,675.6889 PERP |
1.1212 EUR |
1.0686 EUR |
1.1831 EUR |
1.0848 EUR |
| 2022-08-05 |
1.1341 EUR |
3,349,441.4347 PERP |
1.0628 EUR |
1.0427 EUR |
1.2390 EUR |
1.1240 EUR |
| 2022-08-04 |
1.1786 EUR |
6,144,021.0782 PERP |
0.9711 EUR |
0.9654 EUR |
1.3483 EUR |
1.0532 EUR |
| 2022-08-03 |
0.9669 EUR |
2,471,680.0880 PERP |
0.8278 EUR |
0.8080 EUR |
1.0322 EUR |
0.9580 EUR |
| 2022-08-02 |
0.8119 EUR |
168,516.1212 PERP |
0.8310 EUR |
0.7939 EUR |
0.8419 EUR |
0.8314 EUR |
| 2022-08-01 |
0.8526 EUR |
265,242.3783 PERP |
0.8577 EUR |
0.8109 EUR |
0.9196 EUR |
0.8301 EUR |
| 2022-07-31 |
0.8829 EUR |
292,512.5171 PERP |
0.8548 EUR |
0.8525 EUR |
0.9185 EUR |
0.8677 EUR |
| 2022-07-30 |
0.8907 EUR |
422,740.4527 PERP |
0.8863 EUR |
0.8438 EUR |
0.9465 EUR |
0.8513 EUR |
| 2022-07-29 |
0.8732 EUR |
983,260.9510 PERP |
0.8015 EUR |
0.7963 EUR |
0.9560 EUR |
0.8848 EUR |
| 2022-07-28 |
0.8099 EUR |
723,147.8026 PERP |
0.7880 EUR |
0.7594 EUR |
0.8880 EUR |
0.8041 EUR |
| 2022-07-27 |
0.7324 EUR |
337,351.0310 PERP |
0.7044 EUR |
0.6954 EUR |
0.7659 EUR |
0.7590 EUR |
| 2022-07-26 |
0.7021 EUR |
166,923.2246 PERP |
0.7129 EUR |
0.6790 EUR |
0.7254 EUR |
0.6948 EUR |
| 2022-07-25 |
0.7511 EUR |
145,262.3139 PERP |
0.7921 EUR |
0.7200 EUR |
0.7948 EUR |
0.7284 EUR |
| 2022-07-24 |
0.7969 EUR |
168,103.7642 PERP |
0.7939 EUR |
0.7773 EUR |
0.8155 EUR |
0.8023 EUR |
| 2022-07-23 |
0.7837 EUR |
392,303.7929 PERP |
0.7836 EUR |
0.7466 EUR |
0.8182 EUR |
0.7909 EUR |
| 2022-07-22 |
0.8022 EUR |
309,638.4129 PERP |
0.8185 EUR |
0.7624 EUR |
0.8452 EUR |
0.7818 EUR |
| 2022-07-21 |
0.7965 EUR |
597,275.8380 PERP |
0.8189 EUR |
0.7437 EUR |
0.8454 EUR |
0.8186 EUR |
| 2022-07-20 |
0.8729 EUR |
316,343.2515 PERP |
0.8639 EUR |
0.8140 EUR |
0.9203 EUR |
0.8206 EUR |
| 2022-07-19 |
0.8564 EUR |
584,282.6426 PERP |
0.8469 EUR |
0.8204 EUR |
0.8951 EUR |
0.8630 EUR |
| 2022-07-18 |
0.8614 EUR |
1,037,044.5763 PERP |
0.8105 EUR |
0.8018 EUR |
0.9200 EUR |
0.8423 EUR |
| 2022-07-17 |
0.8792 EUR |
2,408,035.0332 PERP |
0.8031 EUR |
0.7907 EUR |
0.9726 EUR |
0.8229 EUR |
| 2022-07-16 |
0.7675 EUR |
333,737.8126 PERP |
0.7250 EUR |
0.7191 EUR |
0.8346 EUR |
0.8177 EUR |
| 2022-07-15 |
0.7501 EUR |
386,789.2481 PERP |
0.7567 EUR |
0.7262 EUR |
0.7788 EUR |
0.7286 EUR |
| 2022-07-14 |
0.7504 EUR |
445,107.9338 PERP |
0.7862 EUR |
0.7170 EUR |
0.7862 EUR |
0.7565 EUR |
| 2022-07-13 |
0.7458 EUR |
676,176.5637 PERP |
0.7553 EUR |
0.7220 EUR |
0.7906 EUR |
0.7906 EUR |
| 2022-07-12 |
0.8001 EUR |
1,348,921.9307 PERP |
0.8346 EUR |
0.7553 EUR |
0.8433 EUR |
0.7603 EUR |
| 2022-07-11 |
0.8794 EUR |
6,031,816.2171 PERP |
0.7331 EUR |
0.7178 EUR |
1.0185 EUR |
0.8426 EUR |
| 2022-07-10 |
0.7306 EUR |
491,147.6182 PERP |
0.6983 EUR |
0.6766 EUR |
0.7791 EUR |
0.7418 EUR |
| 2022-07-09 |
0.7116 EUR |
121,928.1373 PERP |
0.6841 EUR |
0.6841 EUR |
0.7469 EUR |
0.7020 EUR |
| 2022-07-08 |
0.7015 EUR |
148,137.5168 PERP |
0.7151 EUR |
0.6730 EUR |
0.7283 EUR |
0.6950 EUR |
| 2022-07-07 |
0.6959 EUR |
392,891.7928 PERP |
0.6657 EUR |
0.6464 EUR |
0.7530 EUR |
0.7107 EUR |
| 2022-07-06 |
0.6547 EUR |
386,588.9493 PERP |
0.6529 EUR |
0.6291 EUR |
0.6725 EUR |
0.6660 EUR |
| 2022-07-05 |
0.6598 EUR |
335,495.6254 PERP |
0.6853 EUR |
0.6342 EUR |
0.6960 EUR |
0.6524 EUR |
| 2022-07-04 |
0.6835 EUR |
924,015.8326 PERP |
0.6466 EUR |
0.6311 EUR |
0.7308 EUR |
0.6904 EUR |
| 2022-07-03 |
0.6705 EUR |
1,609,549.7636 PERP |
0.6022 EUR |
0.5772 EUR |
0.7510 EUR |
0.6449 EUR |
| 2022-07-02 |
0.5891 EUR |
158,390.3121 PERP |
0.5860 EUR |
0.5628 EUR |
0.6089 EUR |
0.5926 EUR |
| 2022-07-01 |
0.5981 EUR |
229,501.6991 PERP |
0.5972 EUR |
0.5776 EUR |
0.6150 EUR |
0.5950 EUR |
| 2022-06-30 |
0.5906 EUR |
422,976.3325 PERP |
0.6373 EUR |
0.5580 EUR |
0.6395 EUR |
0.5835 EUR |
| 2022-06-29 |
0.6455 EUR |
292,557.8507 PERP |
0.6263 EUR |
0.6184 EUR |
0.6838 EUR |
0.6507 EUR |
| 2022-06-28 |
0.6554 EUR |
366,477.2902 PERP |
0.6648 EUR |
0.6249 EUR |
0.6826 EUR |
0.6302 EUR |
| 2022-06-27 |
0.6961 EUR |
321,145.0008 PERP |
0.7120 EUR |
0.6577 EUR |
0.7490 EUR |
0.6654 EUR |
| 2022-06-26 |
0.7808 EUR |
712,322.1035 PERP |
0.7418 EUR |
0.7140 EUR |
0.8800 EUR |
0.7253 EUR |
| 2022-06-25 |
0.7291 EUR |
268,782.6392 PERP |
0.7201 EUR |
0.6939 EUR |
0.7691 EUR |
0.7420 EUR |
| 2022-06-24 |
0.7149 EUR |
528,906.4134 PERP |
0.7685 EUR |
0.6810 EUR |
0.7847 EUR |
0.7125 EUR |
| 2022-06-23 |
0.7273 EUR |
1,366,102.7421 PERP |
0.7096 EUR |
0.6846 EUR |
0.7691 EUR |
0.7516 EUR |
| 2022-06-22 |
0.7194 EUR |
2,424,037.7078 PERP |
0.5545 EUR |
0.5431 EUR |
0.7982 EUR |
0.7462 EUR |
| 2022-06-21 |
0.5828 EUR |
156,317.0683 PERP |
0.5558 EUR |
0.5482 EUR |
0.6050 EUR |
0.5560 EUR |
| 2022-06-20 |
0.5617 EUR |
119,854.7772 PERP |
0.5572 EUR |
0.5386 EUR |
0.5915 EUR |
0.5501 EUR |
| 2022-06-19 |
0.5498 EUR |
124,703.3579 PERP |
0.5172 EUR |
0.5010 EUR |
0.5754 EUR |
0.5614 EUR |