Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |