Crypto exchange Bitvavo

Market Perpetual Protocol (PERP) / EUR

Identifier on Bitvavo: PERP-EUR
Date Price Volume Open Low High Close
2021-10-30 14.4969 EUR 7,104.2893 PERP 14.5590 EUR 14.1640 EUR 14.7330 EUR 14.6890 EUR
2021-10-29 13.9221 EUR 9,066.4834 PERP 14.0890 EUR 13.5040 EUR 14.4820 EUR 14.4620 EUR
2021-10-28 13.7915 EUR 4,594.2123 PERP 13.6540 EUR 13.5690 EUR 14.1230 EUR 14.0930 EUR
2021-10-27 14.6438 EUR 13,766.2628 PERP 14.7540 EUR 13.3560 EUR 15.5780 EUR 13.5070 EUR
2021-10-26 14.5747 EUR 20,944.4001 PERP 14.1920 EUR 14.1150 EUR 15.3660 EUR 14.7780 EUR
2021-10-25 14.1113 EUR 4,917.4754 PERP 13.8780 EUR 13.8730 EUR 14.2910 EUR 14.1980 EUR
2021-10-24 13.6262 EUR 9,739.7775 PERP 14.0460 EUR 13.3180 EUR 14.0460 EUR 13.8900 EUR
2021-10-23 14.0269 EUR 8,536.0458 PERP 13.9000 EUR 13.7520 EUR 14.2430 EUR 13.9130 EUR
2021-10-22 13.9068 EUR 14,946.3646 PERP 13.9340 EUR 13.4150 EUR 14.3000 EUR 13.7170 EUR
2021-10-21 13.8481 EUR 11,210.9219 PERP 13.8680 EUR 13.3800 EUR 14.3800 EUR 14.0820 EUR
2021-10-20 13.6558 EUR 21,312.6278 PERP 13.8020 EUR 13.1640 EUR 13.9400 EUR 13.8530 EUR
2021-10-19 13.9878 EUR 36,261.1063 PERP 14.3490 EUR 13.5010 EUR 14.4250 EUR 13.9080 EUR
2021-10-18 15.4257 EUR 38,375.6609 PERP 15.3200 EUR 14.4340 EUR 17.2090 EUR 14.4860 EUR
2021-10-17 15.1233 EUR 25,512.7745 PERP 14.7390 EUR 14.3880 EUR 15.5280 EUR 15.0520 EUR
2021-10-16 15.2963 EUR 5,081.5609 PERP 15.8880 EUR 14.7930 EUR 15.8880 EUR 14.9210 EUR
2021-10-15 15.8747 EUR 27,172.4218 PERP 15.6640 EUR 14.9020 EUR 16.9970 EUR 15.8750 EUR
2021-10-14 14.9757 EUR 31,797.1463 PERP 15.3490 EUR 14.3090 EUR 15.7140 EUR 15.5040 EUR
2021-10-13 15.3428 EUR 74,779.4444 PERP 13.3270 EUR 13.3260 EUR 16.5940 EUR 15.3270 EUR
2021-10-12 13.3265 EUR 38,306.0855 PERP 13.4870 EUR 12.3180 EUR 14.3000 EUR 13.3100 EUR
2021-10-11 13.3645 EUR 55,445.8479 PERP 11.5090 EUR 11.5090 EUR 14.5680 EUR 13.3140 EUR
2021-10-10 12.1683 EUR 12,513.7370 PERP 12.2940 EUR 11.5570 EUR 12.3640 EUR 11.5570 EUR
2021-10-09 12.1750 EUR 7,959.2204 PERP 11.8070 EUR 11.8070 EUR 12.4840 EUR 12.2030 EUR
2021-10-08 11.8470 EUR 26,200.8179 PERP 11.6660 EUR 11.4560 EUR 12.2470 EUR 11.7400 EUR
2021-10-07 11.9694 EUR 21,362.9048 PERP 11.9570 EUR 11.4910 EUR 12.4970 EUR 11.6610 EUR
2021-10-06 11.6714 EUR 41,774.0004 PERP 11.9330 EUR 10.8820 EUR 12.3990 EUR 11.9730 EUR
2021-10-05 12.2293 EUR 28,364.9957 PERP 12.3670 EUR 11.7410 EUR 12.7650 EUR 12.0640 EUR
2021-10-04 13.0986 EUR 25,784.0993 PERP 12.8480 EUR 12.4050 EUR 13.6100 EUR 12.4730 EUR
2021-10-03 13.1132 EUR 27,629.7768 PERP 13.4490 EUR 12.7540 EUR 13.5660 EUR 13.0010 EUR
2021-10-02 13.4790 EUR 30,364.0533 PERP 12.8290 EUR 12.5430 EUR 14.0870 EUR 13.6010 EUR
2021-10-01 12.7712 EUR 37,742.1002 PERP 12.3160 EUR 12.2570 EUR 13.2450 EUR 12.8190 EUR
2021-09-30 12.7988 EUR 73,097.9703 PERP 12.9290 EUR 12.0470 EUR 14.0850 EUR 12.3440 EUR
2021-09-29 13.1128 EUR 105,152.1366 PERP 13.2690 EUR 11.5360 EUR 14.6280 EUR 12.9320 EUR
2021-09-28 12.9336 EUR 86,626.5966 PERP 12.9580 EUR 11.7620 EUR 14.5740 EUR 12.1500 EUR
2021-09-27 14.4978 EUR 117,373.5849 PERP 12.0070 EUR 11.6560 EUR 16.4310 EUR 13.4020 EUR
2021-09-26 12.4338 EUR 78,105.9326 PERP 10.0680 EUR 9.1536 EUR 13.6380 EUR 12.0990 EUR
2021-09-25 10.1355 EUR 5,586.0536 PERP 10.4060 EUR 9.8686 EUR 10.4770 EUR 10.0510 EUR
2021-09-24 10.3252 EUR 11,606.6448 PERP 11.1980 EUR 9.5630 EUR 11.2330 EUR 10.4000 EUR
2021-09-23 11.2618 EUR 13,849.2556 PERP 11.9330 EUR 10.6360 EUR 12.1280 EUR 11.1660 EUR
2021-09-22 11.7054 EUR 17,477.2096 PERP 9.4668 EUR 9.3548 EUR 13.1160 EUR 11.9580 EUR
2021-09-21 10.2111 EUR 8,473.2448 PERP 10.1660 EUR 9.3564 EUR 11.2770 EUR 9.5913 EUR
2021-09-20 12.2583 EUR 18,321.5425 PERP 12.1730 EUR 10.3030 EUR 13.0500 EUR 10.4500 EUR
2021-09-19 12.4695 EUR 5,241.6123 PERP 12.8010 EUR 12.0000 EUR 12.8070 EUR 12.1080 EUR
2021-09-18 12.9764 EUR 8,709.3202 PERP 13.0140 EUR 12.6310 EUR 13.4070 EUR 12.7710 EUR
2021-09-17 13.2630 EUR 13,064.3185 PERP 14.5070 EUR 12.5830 EUR 14.5840 EUR 13.0630 EUR
2021-09-16 15.0408 EUR 5,123.7919 PERP 15.0520 EUR 14.1670 EUR 15.6520 EUR 14.5840 EUR
2021-09-15 14.7084 EUR 9,692.1444 PERP 15.4160 EUR 14.2150 EUR 15.4390 EUR 15.1510 EUR
2021-09-14 14.4528 EUR 50,705.8331 PERP 13.5800 EUR 13.2930 EUR 15.6880 EUR 15.4220 EUR
2021-09-13 12.5868 EUR 16,270.6276 PERP 12.7670 EUR 11.5210 EUR 13.8990 EUR 13.4240 EUR
2021-09-12 12.8758 EUR 9,348.0308 PERP 13.3330 EUR 12.3510 EUR 13.7440 EUR 12.7850 EUR
2021-09-11 13.5806 EUR 3,770.7435 PERP 13.1330 EUR 13.0990 EUR 13.9680 EUR 13.3460 EUR