Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.5324 EUR |
94,038.0355 PERP |
0.5475 EUR |
0.5032 EUR |
0.5475 EUR |
0.5353 EUR |
| 2024-11-02 |
0.5619 EUR |
11,859.3588 PERP |
0.5741 EUR |
0.5486 EUR |
0.5741 EUR |
0.5508 EUR |
| 2024-11-01 |
0.5710 EUR |
10,643.1732 PERP |
0.5732 EUR |
0.5625 EUR |
0.5961 EUR |
0.5710 EUR |
| 2024-10-31 |
0.5934 EUR |
92,448.1826 PERP |
0.6058 EUR |
0.5724 EUR |
0.6072 EUR |
0.5748 EUR |
| 2024-10-30 |
0.6082 EUR |
18,515.8684 PERP |
0.6040 EUR |
0.6019 EUR |
0.6232 EUR |
0.6089 EUR |
| 2024-10-29 |
0.5991 EUR |
50,007.2400 PERP |
0.5927 EUR |
0.5869 EUR |
0.6163 EUR |
0.6114 EUR |
| 2024-10-28 |
0.5675 EUR |
28,769.8336 PERP |
0.5799 EUR |
0.5450 EUR |
0.5855 EUR |
0.5804 EUR |
| 2024-10-27 |
0.5818 EUR |
13,587.9758 PERP |
0.5849 EUR |
0.5768 EUR |
0.5924 EUR |
0.5924 EUR |
| 2024-10-26 |
0.5810 EUR |
34,183.4859 PERP |
0.5748 EUR |
0.5676 EUR |
0.5985 EUR |
0.5855 EUR |
| 2024-10-25 |
0.6251 EUR |
181,815.5317 PERP |
0.6316 EUR |
0.5953 EUR |
0.6425 EUR |
0.6198 EUR |
| 2024-10-24 |
0.6403 EUR |
56,368.2259 PERP |
0.6354 EUR |
0.6242 EUR |
0.6519 EUR |
0.6419 EUR |
| 2024-10-23 |
0.6489 EUR |
92,729.2575 PERP |
0.6574 EUR |
0.6251 EUR |
0.6654 EUR |
0.6367 EUR |
| 2024-10-22 |
0.6844 EUR |
135,379.1394 PERP |
0.7015 EUR |
0.6517 EUR |
0.7195 EUR |
0.6610 EUR |
| 2024-10-21 |
0.7530 EUR |
1,584,982.6951 PERP |
0.6664 EUR |
0.6594 EUR |
0.8554 EUR |
0.7011 EUR |
| 2024-10-20 |
0.5972 EUR |
78,222.2972 PERP |
0.5679 EUR |
0.5679 EUR |
0.6133 EUR |
0.6091 EUR |
| 2024-10-19 |
0.5783 EUR |
6,749.3296 PERP |
0.5911 EUR |
0.5607 EUR |
0.5982 EUR |
0.5734 EUR |
| 2024-10-18 |
0.5787 EUR |
34,758.6137 PERP |
0.5703 EUR |
0.5655 EUR |
0.5868 EUR |
0.5776 EUR |
| 2024-10-17 |
0.5621 EUR |
20,972.0331 PERP |
0.5746 EUR |
0.5486 EUR |
0.5746 EUR |
0.5566 EUR |
| 2024-10-16 |
0.5706 EUR |
5,712.8967 PERP |
0.5721 EUR |
0.5599 EUR |
0.5799 EUR |
0.5726 EUR |
| 2024-10-15 |
0.5775 EUR |
30,081.4647 PERP |
0.5881 EUR |
0.5653 EUR |
0.5944 EUR |
0.5712 EUR |
| 2024-10-14 |
0.5711 EUR |
39,363.9330 PERP |
0.5574 EUR |
0.5502 EUR |
0.5856 EUR |
0.5834 EUR |
| 2024-10-13 |
0.5384 EUR |
3,481.6955 PERP |
0.5464 EUR |
0.5287 EUR |
0.5467 EUR |
0.5404 EUR |
| 2024-10-12 |
0.5574 EUR |
59,024.8677 PERP |
0.5447 EUR |
0.5422 EUR |
0.5685 EUR |
0.5564 EUR |
| 2024-10-11 |
0.5388 EUR |
47,183.0776 PERP |
0.5242 EUR |
0.5242 EUR |
0.5450 EUR |
0.5387 EUR |
| 2024-10-10 |
0.5169 EUR |
121,336.3587 PERP |
0.5099 EUR |
0.5009 EUR |
0.5319 EUR |
0.5114 EUR |
| 2024-10-09 |
0.5202 EUR |
30,845.0659 PERP |
0.5324 EUR |
0.5051 EUR |
0.5381 EUR |
0.5051 EUR |
| 2024-10-08 |
0.5280 EUR |
38,841.6391 PERP |
0.5245 EUR |
0.5160 EUR |
0.5376 EUR |
0.5255 EUR |
| 2024-10-07 |
0.5314 EUR |
72,911.8609 PERP |
0.5430 EUR |
0.5205 EUR |
0.5441 EUR |
0.5205 EUR |
| 2024-10-06 |
0.5227 EUR |
37,953.4979 PERP |
0.5057 EUR |
0.5057 EUR |
0.5368 EUR |
0.5283 EUR |
| 2024-10-05 |
0.5145 EUR |
18,336.2117 PERP |
0.5095 EUR |
0.4957 EUR |
0.5223 EUR |
0.4957 EUR |
| 2024-10-04 |
0.4878 EUR |
82,262.3099 PERP |
0.4668 EUR |
0.4650 EUR |
0.5140 EUR |
0.5075 EUR |
| 2024-10-03 |
0.4793 EUR |
60,523.8767 PERP |
0.4877 EUR |
0.4610 EUR |
0.4932 EUR |
0.4684 EUR |
| 2024-10-02 |
0.5062 EUR |
209,360.2675 PERP |
0.4984 EUR |
0.4767 EUR |
0.5235 EUR |
0.4843 EUR |
| 2024-10-01 |
0.5334 EUR |
109,167.8081 PERP |
0.6001 EUR |
0.5050 EUR |
0.6055 EUR |
0.5107 EUR |
| 2024-09-30 |
0.6063 EUR |
30,613.5706 PERP |
0.6182 EUR |
0.5975 EUR |
0.6222 EUR |
0.6079 EUR |
| 2024-09-29 |
0.6348 EUR |
18,184.6875 PERP |
0.6288 EUR |
0.6189 EUR |
0.6441 EUR |
0.6390 EUR |
| 2024-09-28 |
0.6317 EUR |
9,776.6389 PERP |
0.6434 EUR |
0.6113 EUR |
0.6521 EUR |
0.6113 EUR |
| 2024-09-27 |
0.6330 EUR |
34,080.5438 PERP |
0.6223 EUR |
0.6222 EUR |
0.6449 EUR |
0.6449 EUR |
| 2024-09-26 |
0.6330 EUR |
53,585.5306 PERP |
0.6207 EUR |
0.6100 EUR |
0.6422 EUR |
0.6270 EUR |
| 2024-09-25 |
0.6242 EUR |
43,157.4525 PERP |
0.6300 EUR |
0.6099 EUR |
0.6305 EUR |
0.6200 EUR |
| 2024-09-24 |
0.6184 EUR |
61,578.8655 PERP |
0.6052 EUR |
0.6007 EUR |
0.6332 EUR |
0.6199 EUR |
| 2024-09-23 |
0.6070 EUR |
27,683.3548 PERP |
0.5957 EUR |
0.5940 EUR |
0.6152 EUR |
0.6066 EUR |
| 2024-09-22 |
0.5789 EUR |
9,224.8206 PERP |
0.5854 EUR |
0.5607 EUR |
0.5887 EUR |
0.5667 EUR |
| 2024-09-21 |
0.5917 EUR |
20,639.5814 PERP |
0.5878 EUR |
0.5770 EUR |
0.6003 EUR |
0.5972 EUR |
| 2024-09-20 |
0.5975 EUR |
53,534.0905 PERP |
0.5898 EUR |
0.5761 EUR |
0.6245 EUR |
0.5842 EUR |
| 2024-09-19 |
0.5707 EUR |
34,137.3910 PERP |
0.5581 EUR |
0.5581 EUR |
0.5850 EUR |
0.5783 EUR |
| 2024-09-18 |
0.5341 EUR |
23,160.4919 PERP |
0.5386 EUR |
0.5175 EUR |
0.5471 EUR |
0.5320 EUR |
| 2024-09-17 |
0.5202 EUR |
13,181.3010 PERP |
0.5016 EUR |
0.5011 EUR |
0.5354 EUR |
0.5316 EUR |
| 2024-09-16 |
0.5099 EUR |
34,523.8440 PERP |
0.5317 EUR |
0.4977 EUR |
0.5339 EUR |
0.5015 EUR |
| 2024-09-15 |
0.5472 EUR |
9,262.3452 PERP |
0.5576 EUR |
0.5390 EUR |
0.5598 EUR |
0.5397 EUR |