Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.5549 EUR |
11,164.4711 PERP |
0.5595 EUR |
0.5502 EUR |
0.5608 EUR |
0.5520 EUR |
| 2024-09-13 |
0.5487 EUR |
15,776.0811 PERP |
0.5337 EUR |
0.5311 EUR |
0.5610 EUR |
0.5610 EUR |
| 2024-09-12 |
0.5255 EUR |
16,684.8866 PERP |
0.5227 EUR |
0.5168 EUR |
0.5363 EUR |
0.5363 EUR |
| 2024-09-11 |
0.5046 EUR |
21,846.4632 PERP |
0.5116 EUR |
0.4941 EUR |
0.5149 EUR |
0.5149 EUR |
| 2024-09-10 |
0.5221 EUR |
23,908.6588 PERP |
0.5089 EUR |
0.5089 EUR |
0.5350 EUR |
0.5317 EUR |
| 2024-09-09 |
0.5065 EUR |
17,233.5302 PERP |
0.4971 EUR |
0.4971 EUR |
0.5213 EUR |
0.5203 EUR |
| 2024-09-08 |
0.4869 EUR |
38,838.1612 PERP |
0.4842 EUR |
0.4768 EUR |
0.5004 EUR |
0.4944 EUR |
| 2024-09-07 |
0.4846 EUR |
20,144.3227 PERP |
0.4810 EUR |
0.4755 EUR |
0.4924 EUR |
0.4837 EUR |
| 2024-09-06 |
0.4911 EUR |
17,103.7487 PERP |
0.4908 EUR |
0.4733 EUR |
0.5049 EUR |
0.4767 EUR |
| 2024-09-05 |
0.4925 EUR |
9,282.6465 PERP |
0.4978 EUR |
0.4799 EUR |
0.5053 EUR |
0.4806 EUR |
| 2024-09-04 |
0.4908 EUR |
22,230.9786 PERP |
0.4967 EUR |
0.4693 EUR |
0.5156 EUR |
0.5010 EUR |
| 2024-09-03 |
0.5148 EUR |
31,623.5018 PERP |
0.5212 EUR |
0.5000 EUR |
0.5341 EUR |
0.5000 EUR |
| 2024-09-02 |
0.5058 EUR |
14,176.0842 PERP |
0.4859 EUR |
0.4824 EUR |
0.5267 EUR |
0.5228 EUR |
| 2024-09-01 |
0.5043 EUR |
15,181.2568 PERP |
0.5127 EUR |
0.4834 EUR |
0.5127 EUR |
0.4856 EUR |
| 2024-08-31 |
0.5154 EUR |
25,937.7762 PERP |
0.5158 EUR |
0.5058 EUR |
0.5196 EUR |
0.5148 EUR |
| 2024-08-30 |
0.5043 EUR |
23,865.1466 PERP |
0.5123 EUR |
0.4888 EUR |
0.5200 EUR |
0.5062 EUR |
| 2024-08-29 |
0.5267 EUR |
4,596.2770 PERP |
0.5168 EUR |
0.5125 EUR |
0.5448 EUR |
0.5158 EUR |
| 2024-08-28 |
0.5145 EUR |
44,507.4398 PERP |
0.5168 EUR |
0.4997 EUR |
0.5448 EUR |
0.5149 EUR |
| 2024-08-27 |
0.5473 EUR |
23,021.5753 PERP |
0.5639 EUR |
0.5182 EUR |
0.5705 EUR |
0.5192 EUR |
| 2024-08-26 |
0.5780 EUR |
33,835.6175 PERP |
0.5920 EUR |
0.5563 EUR |
0.5975 EUR |
0.5568 EUR |
| 2024-08-25 |
0.5989 EUR |
16,191.1054 PERP |
0.6057 EUR |
0.5881 EUR |
0.6110 EUR |
0.6100 EUR |
| 2024-08-24 |
0.6165 EUR |
33,847.1687 PERP |
0.6178 EUR |
0.5957 EUR |
0.6257 EUR |
0.6043 EUR |
| 2024-08-23 |
0.5923 EUR |
81,425.9010 PERP |
0.5759 EUR |
0.5712 EUR |
0.6232 EUR |
0.6187 EUR |
| 2024-08-22 |
0.5765 EUR |
81,113.4946 PERP |
0.5748 EUR |
0.5659 EUR |
0.5892 EUR |
0.5801 EUR |
| 2024-08-21 |
0.5643 EUR |
42,587.2282 PERP |
0.5654 EUR |
0.5505 EUR |
0.5789 EUR |
0.5751 EUR |
| 2024-08-20 |
0.5517 EUR |
98,620.8191 PERP |
0.5468 EUR |
0.5354 EUR |
0.5700 EUR |
0.5551 EUR |
| 2024-08-19 |
0.5274 EUR |
90,650.9428 PERP |
0.5320 EUR |
0.5186 EUR |
0.5438 EUR |
0.5429 EUR |
| 2024-08-18 |
0.5423 EUR |
435,769.7734 PERP |
0.5094 EUR |
0.4978 EUR |
0.5653 EUR |
0.5385 EUR |
| 2024-08-17 |
0.5029 EUR |
434,349.0852 PERP |
0.4743 EUR |
0.4715 EUR |
0.5321 EUR |
0.5084 EUR |
| 2024-08-16 |
0.4763 EUR |
49,285.0979 PERP |
0.4643 EUR |
0.4522 EUR |
0.4916 EUR |
0.4804 EUR |