Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.9675 EUR |
118,777.7674 PERP |
0.9456 EUR |
0.9271 EUR |
1.0044 EUR |
0.9683 EUR |
| 2024-12-02 |
0.8949 EUR |
193,255.0657 PERP |
0.9088 EUR |
0.8556 EUR |
0.9624 EUR |
0.9522 EUR |
| 2024-12-01 |
0.9188 EUR |
43,317.3868 PERP |
0.9272 EUR |
0.8999 EUR |
0.9318 EUR |
0.9153 EUR |
| 2024-11-30 |
0.9121 EUR |
42,963.8594 PERP |
0.8669 EUR |
0.8669 EUR |
0.9350 EUR |
0.9334 EUR |
| 2024-11-29 |
0.8766 EUR |
121,581.7592 PERP |
0.8700 EUR |
0.8322 EUR |
0.8995 EUR |
0.8763 EUR |
| 2024-11-28 |
0.8531 EUR |
98,355.1940 PERP |
0.8597 EUR |
0.8261 EUR |
0.8875 EUR |
0.8846 EUR |
| 2024-11-27 |
0.8323 EUR |
129,992.4800 PERP |
0.7736 EUR |
0.7715 EUR |
0.8699 EUR |
0.8546 EUR |
| 2024-11-26 |
0.7878 EUR |
93,573.8859 PERP |
0.8019 EUR |
0.7377 EUR |
0.8410 EUR |
0.7602 EUR |
| 2024-11-25 |
0.8221 EUR |
267,051.3204 PERP |
0.8316 EUR |
0.7776 EUR |
0.8551 EUR |
0.7954 EUR |
| 2024-11-24 |
0.8153 EUR |
232,593.0621 PERP |
0.8067 EUR |
0.7569 EUR |
0.8521 EUR |
0.8342 EUR |
| 2024-11-23 |
0.7786 EUR |
443,322.9844 PERP |
0.7373 EUR |
0.7373 EUR |
0.8134 EUR |
0.8052 EUR |
| 2024-11-22 |
0.7250 EUR |
141,947.1972 PERP |
0.7418 EUR |
0.7010 EUR |
0.7438 EUR |
0.7285 EUR |
| 2024-11-21 |
0.6991 EUR |
192,280.0036 PERP |
0.6628 EUR |
0.6364 EUR |
0.7433 EUR |
0.7403 EUR |
| 2024-11-20 |
0.6801 EUR |
106,953.6157 PERP |
0.7027 EUR |
0.6494 EUR |
0.7042 EUR |
0.6664 EUR |
| 2024-11-19 |
0.7141 EUR |
92,851.9815 PERP |
0.7260 EUR |
0.6874 EUR |
0.7294 EUR |
0.6978 EUR |
| 2024-11-18 |
0.7124 EUR |
87,867.7419 PERP |
0.7072 EUR |
0.6912 EUR |
0.7360 EUR |
0.7280 EUR |
| 2024-11-17 |
0.7019 EUR |
42,262.5582 PERP |
0.7106 EUR |
0.6767 EUR |
0.7171 EUR |
0.6848 EUR |
| 2024-11-16 |
0.6928 EUR |
205,432.3842 PERP |
0.6548 EUR |
0.6507 EUR |
0.7202 EUR |
0.7167 EUR |
| 2024-11-15 |
0.6332 EUR |
101,188.9523 PERP |
0.6423 EUR |
0.6119 EUR |
0.6582 EUR |
0.6571 EUR |
| 2024-11-14 |
0.6603 EUR |
65,348.1263 PERP |
0.6525 EUR |
0.6310 EUR |
0.6817 EUR |
0.6603 EUR |
| 2024-11-13 |
0.6535 EUR |
99,204.2673 PERP |
0.6717 EUR |
0.6131 EUR |
0.6745 EUR |
0.6700 EUR |
| 2024-11-12 |
0.6626 EUR |
434,830.6874 PERP |
0.7035 EUR |
0.6171 EUR |
0.7250 EUR |
0.6651 EUR |
| 2024-11-11 |
0.6805 EUR |
197,571.9647 PERP |
0.6745 EUR |
0.6575 EUR |
0.7019 EUR |
0.6859 EUR |
| 2024-11-10 |
0.6625 EUR |
115,253.5229 PERP |
0.6476 EUR |
0.6387 EUR |
0.7087 EUR |
0.6795 EUR |
| 2024-11-09 |
0.6230 EUR |
55,614.0351 PERP |
0.6165 EUR |
0.6081 EUR |
0.6383 EUR |
0.6325 EUR |
| 2024-11-08 |
0.5969 EUR |
64,656.6782 PERP |
0.6120 EUR |
0.5896 EUR |
0.6120 EUR |
0.6080 EUR |
| 2024-11-07 |
0.6099 EUR |
49,188.5050 PERP |
0.6095 EUR |
0.5992 EUR |
0.6251 EUR |
0.6021 EUR |
| 2024-11-06 |
0.5813 EUR |
121,873.5375 PERP |
0.5499 EUR |
0.5499 EUR |
0.6010 EUR |
0.6006 EUR |
| 2024-11-05 |
0.5329 EUR |
39,361.9954 PERP |
0.5225 EUR |
0.5220 EUR |
0.5455 EUR |
0.5280 EUR |
| 2024-11-04 |
0.5270 EUR |
38,211.4665 PERP |
0.5226 EUR |
0.5039 EUR |
0.5403 EUR |
0.5151 EUR |
| 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 |