Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
1.0945 EUR |
267,793.3901 PERP |
1.1212 EUR |
1.0114 EUR |
1.1752 EUR |
1.0342 EUR |
| 2022-05-17 |
1.1462 EUR |
360,202.0581 PERP |
1.0632 EUR |
1.0595 EUR |
1.3053 EUR |
1.1150 EUR |
| 2022-05-16 |
1.0960 EUR |
189,047.1719 PERP |
1.3202 EUR |
1.0483 EUR |
1.3202 EUR |
1.0740 EUR |
| 2022-05-15 |
1.2744 EUR |
51,221.6407 PERP |
1.2599 EUR |
1.1901 EUR |
1.3793 EUR |
1.3316 EUR |
| 2022-05-14 |
1.1984 EUR |
44,102.5782 PERP |
1.2061 EUR |
1.1312 EUR |
1.2486 EUR |
1.2386 EUR |
| 2022-05-13 |
1.2553 EUR |
176,239.7032 PERP |
1.1497 EUR |
1.1207 EUR |
1.3151 EUR |
1.2140 EUR |
| 2022-05-12 |
1.2324 EUR |
131,533.9281 PERP |
1.2884 EUR |
1.0296 EUR |
1.3283 EUR |
1.1354 EUR |
| 2022-05-11 |
1.3935 EUR |
145,724.6467 PERP |
1.7698 EUR |
1.1940 EUR |
1.7981 EUR |
1.2774 EUR |
| 2022-05-10 |
1.8152 EUR |
34,246.2357 PERP |
1.7587 EUR |
1.6645 EUR |
1.9155 EUR |
1.6940 EUR |
| 2022-05-09 |
1.8549 EUR |
140,238.2078 PERP |
2.1234 EUR |
1.6925 EUR |
2.1268 EUR |
1.7992 EUR |
| 2022-05-08 |
2.1069 EUR |
39,254.0429 PERP |
2.1062 EUR |
2.0218 EUR |
2.1873 EUR |
2.1224 EUR |
| 2022-05-07 |
2.2062 EUR |
37,234.4079 PERP |
2.2570 EUR |
2.0568 EUR |
2.2766 EUR |
2.1261 EUR |
| 2022-05-06 |
2.2779 EUR |
71,325.5517 PERP |
2.3466 EUR |
2.2220 EUR |
2.3466 EUR |
2.2852 EUR |
| 2022-05-05 |
2.3917 EUR |
254,662.2526 PERP |
2.8232 EUR |
2.2411 EUR |
2.8309 EUR |
2.3225 EUR |
| 2022-05-04 |
2.7688 EUR |
134,455.8509 PERP |
2.7793 EUR |
2.7004 EUR |
2.8441 EUR |
2.8375 EUR |
| 2022-05-03 |
2.9023 EUR |
47,655.6312 PERP |
3.0742 EUR |
2.7620 EUR |
3.1654 EUR |
2.7923 EUR |
| 2022-05-02 |
3.0516 EUR |
23,600.3794 PERP |
3.0902 EUR |
2.9913 EUR |
3.1293 EUR |
3.0852 EUR |
| 2022-05-01 |
3.0074 EUR |
13,128.5592 PERP |
2.9527 EUR |
2.8776 EUR |
3.1293 EUR |
3.0372 EUR |
| 2022-04-30 |
3.1846 EUR |
13,057.0920 PERP |
3.1668 EUR |
3.0501 EUR |
3.2431 EUR |
3.0503 EUR |
| 2022-04-29 |
3.3336 EUR |
24,183.1626 PERP |
3.5597 EUR |
3.1572 EUR |
3.5597 EUR |
3.1699 EUR |
| 2022-04-28 |
3.5060 EUR |
37,653.2520 PERP |
3.5275 EUR |
3.4258 EUR |
3.5943 EUR |
3.4650 EUR |
| 2022-04-27 |
3.5223 EUR |
40,833.2418 PERP |
3.4381 EUR |
3.4000 EUR |
3.5872 EUR |
3.5291 EUR |
| 2022-04-26 |
3.7783 EUR |
68,164.9839 PERP |
3.7304 EUR |
3.4011 EUR |
4.1315 EUR |
3.4472 EUR |
| 2022-04-25 |
3.7495 EUR |
36,117.6095 PERP |
3.8715 EUR |
3.6247 EUR |
3.8732 EUR |
3.7357 EUR |
| 2022-04-24 |
4.0132 EUR |
21,011.7182 PERP |
4.0463 EUR |
3.8690 EUR |
4.1144 EUR |
3.8967 EUR |
| 2022-04-23 |
4.0350 EUR |
18,687.5435 PERP |
4.0422 EUR |
3.9665 EUR |
4.0806 EUR |
4.0466 EUR |
| 2022-04-22 |
4.2239 EUR |
24,261.4935 PERP |
4.1177 EUR |
4.0115 EUR |
4.3844 EUR |
4.0348 EUR |
| 2022-04-21 |
4.2121 EUR |
85,486.4831 PERP |
4.2708 EUR |
4.0538 EUR |
4.4390 EUR |
4.1160 EUR |
| 2022-04-20 |
4.2146 EUR |
170,842.6740 PERP |
3.8105 EUR |
3.7686 EUR |
4.6500 EUR |
4.3141 EUR |
| 2022-04-19 |
3.7777 EUR |
32,464.4757 PERP |
3.6996 EUR |
3.6987 EUR |
3.8500 EUR |
3.8086 EUR |
| 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 |