Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.5149 EUR |
112,798.2406 PERP |
0.5745 EUR |
0.4810 EUR |
0.5773 EUR |
0.5214 EUR |
| 2022-06-17 |
0.5744 EUR |
78,919.7394 PERP |
0.5362 EUR |
0.5362 EUR |
0.5968 EUR |
0.5738 EUR |
| 2022-06-16 |
0.5786 EUR |
122,278.9467 PERP |
0.6460 EUR |
0.5326 EUR |
0.6487 EUR |
0.5349 EUR |
| 2022-06-15 |
0.5765 EUR |
240,315.8958 PERP |
0.6337 EUR |
0.5289 EUR |
0.6402 EUR |
0.6379 EUR |
| 2022-06-14 |
0.6213 EUR |
116,173.1294 PERP |
0.6429 EUR |
0.5822 EUR |
0.6579 EUR |
0.6045 EUR |
| 2022-06-13 |
0.6455 EUR |
311,821.4024 PERP |
0.6953 EUR |
0.6007 EUR |
0.7104 EUR |
0.6105 EUR |
| 2022-06-12 |
0.7584 EUR |
174,369.6509 PERP |
0.8010 EUR |
0.7071 EUR |
0.8177 EUR |
0.7200 EUR |
| 2022-06-11 |
0.8601 EUR |
137,020.8178 PERP |
0.9000 EUR |
0.8080 EUR |
0.9306 EUR |
0.8171 EUR |
| 2022-06-10 |
0.9575 EUR |
150,237.7402 PERP |
0.9911 EUR |
0.9079 EUR |
1.0142 EUR |
0.9102 EUR |
| 2022-06-09 |
0.9976 EUR |
104,737.1746 PERP |
0.9891 EUR |
0.9721 EUR |
1.0137 EUR |
0.9921 EUR |
| 2022-06-08 |
1.0250 EUR |
145,284.2721 PERP |
1.0459 EUR |
0.9843 EUR |
1.0830 EUR |
0.9890 EUR |
| 2022-06-07 |
1.0455 EUR |
85,971.3447 PERP |
1.0942 EUR |
1.0018 EUR |
1.0942 EUR |
1.0730 EUR |
| 2022-06-06 |
1.1270 EUR |
172,690.0394 PERP |
1.1107 EUR |
1.0919 EUR |
1.1584 EUR |
1.0938 EUR |
| 2022-06-05 |
1.1441 EUR |
202,727.7758 PERP |
1.1640 EUR |
1.0903 EUR |
1.2946 EUR |
1.1159 EUR |
| 2022-06-04 |
1.2063 EUR |
167,268.3624 PERP |
1.1566 EUR |
1.1450 EUR |
1.3332 EUR |
1.1747 EUR |
| 2022-06-03 |
1.1623 EUR |
117,614.0431 PERP |
1.1963 EUR |
1.1167 EUR |
1.1996 EUR |
1.1663 EUR |
| 2022-06-02 |
1.1969 EUR |
147,207.4480 PERP |
1.1830 EUR |
1.1560 EUR |
1.2410 EUR |
1.2062 EUR |
| 2022-06-01 |
1.2262 EUR |
206,787.8525 PERP |
1.2864 EUR |
1.1520 EUR |
1.3008 EUR |
1.1669 EUR |
| 2022-05-31 |
1.3011 EUR |
465,727.6944 PERP |
1.2453 EUR |
1.1447 EUR |
1.4766 EUR |
1.2744 EUR |
| 2022-05-30 |
1.2065 EUR |
164,103.2922 PERP |
1.1608 EUR |
1.1450 EUR |
1.2696 EUR |
1.2515 EUR |
| 2022-05-29 |
1.1347 EUR |
179,892.7889 PERP |
1.1200 EUR |
1.0909 EUR |
1.1793 EUR |
1.1545 EUR |
| 2022-05-28 |
1.0461 EUR |
109,763.2507 PERP |
1.0019 EUR |
0.9872 EUR |
1.0907 EUR |
1.0883 EUR |
| 2022-05-27 |
1.0316 EUR |
246,944.0554 PERP |
1.0479 EUR |
0.9801 EUR |
1.0799 EUR |
1.0091 EUR |
| 2022-05-26 |
1.0998 EUR |
332,440.6532 PERP |
1.2109 EUR |
1.0394 EUR |
1.2200 EUR |
1.0490 EUR |
| 2022-05-25 |
1.2507 EUR |
330,640.3745 PERP |
1.3214 EUR |
1.2048 EUR |
1.3302 EUR |
1.2200 EUR |
| 2022-05-24 |
1.4107 EUR |
1,399,163.5324 PERP |
1.2078 EUR |
1.1894 EUR |
1.6003 EUR |
1.3187 EUR |
| 2022-05-23 |
1.1558 EUR |
211,745.1099 PERP |
1.1236 EUR |
1.0800 EUR |
1.2227 EUR |
1.2079 EUR |
| 2022-05-22 |
1.0931 EUR |
74,606.5107 PERP |
1.0870 EUR |
1.0510 EUR |
1.1493 EUR |
1.1357 EUR |
| 2022-05-21 |
1.1123 EUR |
202,927.6992 PERP |
1.0069 EUR |
1.0038 EUR |
1.2000 EUR |
1.0666 EUR |
| 2022-05-20 |
1.0440 EUR |
112,590.5127 PERP |
1.0753 EUR |
0.9891 EUR |
1.0867 EUR |
1.0231 EUR |
| 2022-05-19 |
1.0398 EUR |
103,862.4139 PERP |
1.0051 EUR |
0.9632 EUR |
1.0926 EUR |
1.0658 EUR |
| 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 |