Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
4.3507 EUR |
38,426.2826 PERP |
4.5046 EUR |
4.1361 EUR |
4.5139 EUR |
4.1361 EUR |
| 2022-02-26 |
4.4600 EUR |
28,755.8660 PERP |
4.5336 EUR |
4.3706 EUR |
4.6162 EUR |
4.4321 EUR |
| 2022-02-25 |
4.4725 EUR |
70,896.2700 PERP |
4.4805 EUR |
4.3399 EUR |
4.6037 EUR |
4.5270 EUR |
| 2022-02-24 |
4.6187 EUR |
17,934.5269 PERP |
4.7900 EUR |
4.2674 EUR |
4.8042 EUR |
4.4520 EUR |
| 2022-02-23 |
4.7954 EUR |
3,748.5849 PERP |
4.7131 EUR |
4.7098 EUR |
4.8511 EUR |
4.7327 EUR |
| 2022-02-22 |
4.7176 EUR |
6,923.4390 PERP |
4.6818 EUR |
4.4942 EUR |
4.8180 EUR |
4.7461 EUR |
| 2022-02-21 |
5.1120 EUR |
16,374.2107 PERP |
5.2126 EUR |
4.7739 EUR |
5.2685 EUR |
4.7739 EUR |
| 2022-02-20 |
5.1057 EUR |
38,332.1677 PERP |
5.0883 EUR |
4.8162 EUR |
5.3456 EUR |
5.1863 EUR |
| 2022-02-19 |
5.0327 EUR |
22,285.8168 PERP |
5.2063 EUR |
4.8753 EUR |
5.2264 EUR |
5.0860 EUR |
| 2022-02-18 |
5.2283 EUR |
5,136.8059 PERP |
5.2878 EUR |
5.0105 EUR |
5.3910 EUR |
5.0450 EUR |
| 2022-02-17 |
5.3932 EUR |
2,562.7894 PERP |
5.6803 EUR |
5.1700 EUR |
5.6803 EUR |
5.1986 EUR |
| 2022-02-16 |
5.5417 EUR |
6,960.2405 PERP |
5.6288 EUR |
5.4585 EUR |
5.7400 EUR |
5.6419 EUR |
| 2022-02-15 |
5.6566 EUR |
10,224.4817 PERP |
5.5265 EUR |
5.5265 EUR |
5.7332 EUR |
5.6323 EUR |
| 2022-02-14 |
5.4708 EUR |
7,731.9205 PERP |
5.5324 EUR |
5.3274 EUR |
5.5745 EUR |
5.5581 EUR |
| 2022-02-13 |
5.3162 EUR |
4,159.2403 PERP |
5.3921 EUR |
5.1056 EUR |
5.4359 EUR |
5.3412 EUR |
| 2022-02-12 |
5.3236 EUR |
3,089.8076 PERP |
5.2840 EUR |
4.8689 EUR |
5.4527 EUR |
5.4002 EUR |
| 2022-02-11 |
5.6497 EUR |
14,007.0750 PERP |
5.5743 EUR |
5.1522 EUR |
5.9044 EUR |
5.3759 EUR |
| 2022-02-10 |
5.7445 EUR |
4,719.5759 PERP |
5.8098 EUR |
5.5940 EUR |
5.8546 EUR |
5.6924 EUR |
| 2022-02-09 |
5.7658 EUR |
8,879.4411 PERP |
5.8022 EUR |
5.6105 EUR |
5.8977 EUR |
5.8435 EUR |
| 2022-02-08 |
5.7088 EUR |
14,864.3368 PERP |
5.6591 EUR |
5.4484 EUR |
5.8781 EUR |
5.7665 EUR |
| 2022-02-07 |
5.7098 EUR |
13,904.4687 PERP |
5.5887 EUR |
5.5887 EUR |
5.8638 EUR |
5.6989 EUR |
| 2022-02-06 |
5.5840 EUR |
4,615.2332 PERP |
5.6500 EUR |
5.4494 EUR |
5.7016 EUR |
5.5141 EUR |
| 2022-02-05 |
5.7029 EUR |
5,019.8564 PERP |
5.5560 EUR |
5.5560 EUR |
5.8123 EUR |
5.6686 EUR |
| 2022-02-04 |
5.4522 EUR |
5,833.4473 PERP |
5.2924 EUR |
5.1979 EUR |
5.5484 EUR |
5.5392 EUR |
| 2022-02-03 |
5.1472 EUR |
2,597.0995 PERP |
5.2734 EUR |
5.0942 EUR |
5.3084 EUR |
5.2205 EUR |
| 2022-02-02 |
5.4669 EUR |
5,167.9832 PERP |
5.6508 EUR |
5.2179 EUR |
5.7466 EUR |
5.2888 EUR |
| 2022-02-01 |
5.6496 EUR |
2,626.1731 PERP |
5.6227 EUR |
5.5531 EUR |
5.7259 EUR |
5.6775 EUR |
| 2022-01-31 |
5.4455 EUR |
8,404.5155 PERP |
5.6218 EUR |
5.3802 EUR |
5.6398 EUR |
5.5709 EUR |
| 2022-01-30 |
5.6199 EUR |
17,332.3214 PERP |
5.6322 EUR |
5.4670 EUR |
5.7739 EUR |
5.6793 EUR |
| 2022-01-29 |
5.4682 EUR |
37,467.9407 PERP |
5.3279 EUR |
5.2321 EUR |
5.6499 EUR |
5.6050 EUR |
| 2022-01-28 |
5.2377 EUR |
30,547.0174 PERP |
5.0903 EUR |
4.9243 EUR |
5.3898 EUR |
5.3032 EUR |
| 2022-01-27 |
5.0166 EUR |
72,525.4981 PERP |
5.2650 EUR |
4.7777 EUR |
5.2806 EUR |
5.0265 EUR |
| 2022-01-26 |
5.2307 EUR |
73,720.0663 PERP |
5.1736 EUR |
4.8731 EUR |
5.6657 EUR |
4.9908 EUR |
| 2022-01-25 |
5.4035 EUR |
102,990.2635 PERP |
5.4301 EUR |
5.0840 EUR |
5.5660 EUR |
5.1736 EUR |
| 2022-01-24 |
5.6105 EUR |
99,562.7482 PERP |
6.9653 EUR |
4.9896 EUR |
6.9653 EUR |
5.4821 EUR |
| 2022-01-23 |
6.7105 EUR |
17,107.0058 PERP |
6.8681 EUR |
6.5477 EUR |
7.1855 EUR |
6.9677 EUR |
| 2022-01-22 |
7.1299 EUR |
21,247.1832 PERP |
7.8180 EUR |
6.4390 EUR |
7.9168 EUR |
6.8947 EUR |
| 2022-01-21 |
8.2814 EUR |
119,953.6323 PERP |
7.9562 EUR |
7.6053 EUR |
8.6700 EUR |
7.6053 EUR |
| 2022-01-20 |
7.8310 EUR |
4,523.3011 PERP |
7.9190 EUR |
7.6571 EUR |
7.9942 EUR |
7.9479 EUR |
| 2022-01-19 |
7.8631 EUR |
27,858.9581 PERP |
7.8507 EUR |
7.6832 EUR |
8.0147 EUR |
7.9106 EUR |
| 2022-01-18 |
7.6845 EUR |
27,692.8975 PERP |
7.4395 EUR |
7.1206 EUR |
7.9602 EUR |
7.9354 EUR |
| 2022-01-17 |
7.2830 EUR |
2,575.6867 PERP |
7.6000 EUR |
7.0498 EUR |
7.6031 EUR |
7.2148 EUR |
| 2022-01-16 |
7.5674 EUR |
2,266.9581 PERP |
7.6453 EUR |
7.4277 EUR |
7.6834 EUR |
7.6474 EUR |
| 2022-01-15 |
7.7222 EUR |
6,556.9504 PERP |
7.8796 EUR |
7.5612 EUR |
7.9014 EUR |
7.6782 EUR |
| 2022-01-14 |
7.9157 EUR |
1,814.8551 PERP |
7.9126 EUR |
7.7600 EUR |
8.1417 EUR |
7.8782 EUR |
| 2022-01-13 |
8.2140 EUR |
2,013.1833 PERP |
8.3286 EUR |
7.9046 EUR |
8.5001 EUR |
7.9184 EUR |
| 2022-01-12 |
8.3259 EUR |
3,623.4295 PERP |
8.2905 EUR |
8.2737 EUR |
8.4999 EUR |
8.3328 EUR |
| 2022-01-11 |
8.2749 EUR |
3,791.8806 PERP |
8.1827 EUR |
8.1827 EUR |
8.3905 EUR |
8.3146 EUR |
| 2022-01-10 |
8.1705 EUR |
8,473.0672 PERP |
8.1020 EUR |
8.0399 EUR |
8.3159 EUR |
8.2039 EUR |
| 2022-01-09 |
8.1105 EUR |
17,321.8573 PERP |
7.9302 EUR |
7.8389 EUR |
8.4076 EUR |
8.1292 EUR |