Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
3.5865 EUR |
7,673.6674 PERP |
3.6206 EUR |
3.5048 EUR |
3.6563 EUR |
3.6398 EUR |
| 2022-04-17 |
3.7035 EUR |
2,565.7095 PERP |
3.6768 EUR |
3.6700 EUR |
3.7339 EUR |
3.6700 EUR |
| 2022-04-16 |
3.7045 EUR |
3,206.1920 PERP |
3.6978 EUR |
3.6648 EUR |
3.7218 EUR |
3.6987 EUR |
| 2022-04-15 |
3.7130 EUR |
13,743.9455 PERP |
3.8300 EUR |
3.6555 EUR |
3.8305 EUR |
3.7133 EUR |
| 2022-04-14 |
3.9069 EUR |
12,479.9228 PERP |
3.9156 EUR |
3.8211 EUR |
3.9413 EUR |
3.8360 EUR |
| 2022-04-13 |
3.8733 EUR |
8,119.2819 PERP |
3.8426 EUR |
3.7897 EUR |
3.9412 EUR |
3.8766 EUR |
| 2022-04-12 |
3.8140 EUR |
14,752.1213 PERP |
3.7557 EUR |
3.7510 EUR |
3.9021 EUR |
3.8221 EUR |
| 2022-04-11 |
3.9550 EUR |
4,027.4967 PERP |
4.1722 EUR |
3.7397 EUR |
4.1722 EUR |
3.7554 EUR |
| 2022-04-10 |
4.2123 EUR |
5,487.4280 PERP |
4.1965 EUR |
4.1552 EUR |
4.2805 EUR |
4.2015 EUR |
| 2022-04-09 |
4.1611 EUR |
1,051.2307 PERP |
4.1492 EUR |
4.0937 EUR |
4.2072 EUR |
4.1827 EUR |
| 2022-04-08 |
4.2450 EUR |
12,242.2199 PERP |
4.2619 EUR |
4.1519 EUR |
4.3379 EUR |
4.1695 EUR |
| 2022-04-07 |
4.2913 EUR |
9,286.6057 PERP |
4.2811 EUR |
4.1924 EUR |
4.4015 EUR |
4.2538 EUR |
| 2022-04-06 |
4.4387 EUR |
28,411.1073 PERP |
4.4300 EUR |
4.1500 EUR |
4.6316 EUR |
4.2792 EUR |
| 2022-04-05 |
4.5601 EUR |
23,546.7372 PERP |
4.4862 EUR |
4.4300 EUR |
4.6667 EUR |
4.5100 EUR |
| 2022-04-04 |
4.5291 EUR |
15,944.3048 PERP |
4.7657 EUR |
4.3500 EUR |
4.7657 EUR |
4.4950 EUR |
| 2022-04-03 |
4.8021 EUR |
19,964.3524 PERP |
4.8600 EUR |
4.6660 EUR |
4.9421 EUR |
4.7960 EUR |
| 2022-04-02 |
4.7827 EUR |
18,984.4126 PERP |
4.7600 EUR |
4.7101 EUR |
4.8956 EUR |
4.8252 EUR |
| 2022-04-01 |
4.5977 EUR |
13,537.8179 PERP |
4.6021 EUR |
4.3900 EUR |
4.8276 EUR |
4.8270 EUR |
| 2022-03-31 |
4.7333 EUR |
42,984.5232 PERP |
4.5461 EUR |
4.5461 EUR |
4.9365 EUR |
4.6010 EUR |
| 2022-03-30 |
4.5021 EUR |
8,161.8364 PERP |
4.5261 EUR |
4.3850 EUR |
4.6286 EUR |
4.5350 EUR |
| 2022-03-29 |
4.4591 EUR |
16,574.9876 PERP |
4.4169 EUR |
4.3804 EUR |
4.6090 EUR |
4.5170 EUR |
| 2022-03-28 |
4.5304 EUR |
21,141.5694 PERP |
4.5400 EUR |
4.4001 EUR |
4.6182 EUR |
4.4055 EUR |
| 2022-03-27 |
4.3978 EUR |
25,349.5162 PERP |
4.4280 EUR |
4.3010 EUR |
4.5379 EUR |
4.5379 EUR |
| 2022-03-26 |
4.4783 EUR |
85,241.5631 PERP |
4.2552 EUR |
4.2552 EUR |
4.5842 EUR |
4.4340 EUR |
| 2022-03-25 |
4.2386 EUR |
17,734.2029 PERP |
4.3112 EUR |
4.1300 EUR |
4.3558 EUR |
4.2974 EUR |
| 2022-03-24 |
4.2086 EUR |
52,400.1691 PERP |
4.0253 EUR |
3.9771 EUR |
4.3689 EUR |
4.3068 EUR |
| 2022-03-23 |
3.9263 EUR |
24,531.2553 PERP |
3.7624 EUR |
3.7013 EUR |
4.1000 EUR |
3.9706 EUR |
| 2022-03-22 |
3.8031 EUR |
10,122.6756 PERP |
3.7336 EUR |
3.7336 EUR |
3.8505 EUR |
3.7769 EUR |
| 2022-03-21 |
3.7014 EUR |
18,038.4538 PERP |
3.6302 EUR |
3.5903 EUR |
3.7908 EUR |
3.7170 EUR |
| 2022-03-20 |
3.7290 EUR |
20,984.4365 PERP |
3.8083 EUR |
3.5590 EUR |
3.9234 EUR |
3.6583 EUR |
| 2022-03-19 |
3.7524 EUR |
21,657.6487 PERP |
3.6378 EUR |
3.6356 EUR |
3.9111 EUR |
3.7740 EUR |
| 2022-03-18 |
3.5620 EUR |
21,345.0084 PERP |
3.5558 EUR |
3.4767 EUR |
3.6922 EUR |
3.6267 EUR |
| 2022-03-17 |
3.5451 EUR |
25,982.1686 PERP |
3.4938 EUR |
3.4683 EUR |
3.6600 EUR |
3.5556 EUR |
| 2022-03-16 |
3.4652 EUR |
10,424.6168 PERP |
3.4519 EUR |
3.3861 EUR |
3.5298 EUR |
3.4829 EUR |
| 2022-03-15 |
3.4092 EUR |
23,585.5749 PERP |
3.4646 EUR |
3.3301 EUR |
3.5406 EUR |
3.4566 EUR |
| 2022-03-14 |
3.6266 EUR |
27,944.1596 PERP |
3.6314 EUR |
3.3509 EUR |
3.8103 EUR |
3.4653 EUR |
| 2022-03-13 |
3.5940 EUR |
5,492.6575 PERP |
3.6607 EUR |
3.5118 EUR |
3.7500 EUR |
3.5619 EUR |
| 2022-03-12 |
3.6914 EUR |
5,078.5097 PERP |
3.6380 EUR |
3.5656 EUR |
3.7654 EUR |
3.7263 EUR |
| 2022-03-11 |
3.5952 EUR |
7,283.7128 PERP |
3.5296 EUR |
3.4865 EUR |
3.6672 EUR |
3.6344 EUR |
| 2022-03-10 |
3.5028 EUR |
10,155.6196 PERP |
3.6262 EUR |
3.3901 EUR |
3.6457 EUR |
3.5947 EUR |
| 2022-03-09 |
3.6816 EUR |
7,978.7612 PERP |
3.6000 EUR |
3.5960 EUR |
3.7694 EUR |
3.6207 EUR |
| 2022-03-08 |
3.5485 EUR |
14,559.6008 PERP |
3.5379 EUR |
3.4555 EUR |
3.6462 EUR |
3.5771 EUR |
| 2022-03-07 |
3.5141 EUR |
28,132.3766 PERP |
3.5500 EUR |
3.4469 EUR |
3.6846 EUR |
3.5101 EUR |
| 2022-03-06 |
3.6675 EUR |
36,384.1795 PERP |
3.7367 EUR |
3.5782 EUR |
3.7935 EUR |
3.6654 EUR |
| 2022-03-05 |
3.7126 EUR |
10,377.6083 PERP |
3.6897 EUR |
3.6353 EUR |
3.7704 EUR |
3.7417 EUR |
| 2022-03-04 |
3.8124 EUR |
15,319.0160 PERP |
3.8527 EUR |
3.6469 EUR |
3.9454 EUR |
3.6509 EUR |
| 2022-03-03 |
3.8869 EUR |
25,733.4491 PERP |
4.0247 EUR |
3.7801 EUR |
4.0546 EUR |
3.8783 EUR |
| 2022-03-02 |
4.0550 EUR |
59,993.9173 PERP |
4.0729 EUR |
3.9640 EUR |
4.1586 EUR |
4.0182 EUR |
| 2022-03-01 |
4.0751 EUR |
119,981.3356 PERP |
4.2054 EUR |
3.9775 EUR |
4.2410 EUR |
4.0752 EUR |
| 2022-02-28 |
3.9764 EUR |
222,608.8705 PERP |
4.0120 EUR |
3.7253 EUR |
4.2024 EUR |
4.1876 EUR |