Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.5549 EUR |
11,164.4711 PERP |
0.5595 EUR |
0.5502 EUR |
0.5608 EUR |
0.5520 EUR |
| 2024-09-13 |
0.5487 EUR |
15,776.0811 PERP |
0.5337 EUR |
0.5311 EUR |
0.5610 EUR |
0.5610 EUR |
| 2024-09-12 |
0.5255 EUR |
16,684.8866 PERP |
0.5227 EUR |
0.5168 EUR |
0.5363 EUR |
0.5363 EUR |
| 2024-09-11 |
0.5046 EUR |
21,846.4632 PERP |
0.5116 EUR |
0.4941 EUR |
0.5149 EUR |
0.5149 EUR |
| 2024-09-10 |
0.5221 EUR |
23,908.6588 PERP |
0.5089 EUR |
0.5089 EUR |
0.5350 EUR |
0.5317 EUR |
| 2024-09-09 |
0.5065 EUR |
17,233.5302 PERP |
0.4971 EUR |
0.4971 EUR |
0.5213 EUR |
0.5203 EUR |
| 2024-09-08 |
0.4869 EUR |
38,838.1612 PERP |
0.4842 EUR |
0.4768 EUR |
0.5004 EUR |
0.4944 EUR |
| 2024-09-07 |
0.4846 EUR |
20,144.3227 PERP |
0.4810 EUR |
0.4755 EUR |
0.4924 EUR |
0.4837 EUR |
| 2024-09-06 |
0.4911 EUR |
17,103.7487 PERP |
0.4908 EUR |
0.4733 EUR |
0.5049 EUR |
0.4767 EUR |
| 2024-09-05 |
0.4925 EUR |
9,282.6465 PERP |
0.4978 EUR |
0.4799 EUR |
0.5053 EUR |
0.4806 EUR |
| 2024-09-04 |
0.4908 EUR |
22,230.9786 PERP |
0.4967 EUR |
0.4693 EUR |
0.5156 EUR |
0.5010 EUR |
| 2024-09-03 |
0.5148 EUR |
31,623.5018 PERP |
0.5212 EUR |
0.5000 EUR |
0.5341 EUR |
0.5000 EUR |
| 2024-09-02 |
0.5058 EUR |
14,176.0842 PERP |
0.4859 EUR |
0.4824 EUR |
0.5267 EUR |
0.5228 EUR |
| 2024-09-01 |
0.5043 EUR |
15,181.2568 PERP |
0.5127 EUR |
0.4834 EUR |
0.5127 EUR |
0.4856 EUR |
| 2024-08-31 |
0.5154 EUR |
25,937.7762 PERP |
0.5158 EUR |
0.5058 EUR |
0.5196 EUR |
0.5148 EUR |
| 2024-08-30 |
0.5043 EUR |
23,865.1466 PERP |
0.5123 EUR |
0.4888 EUR |
0.5200 EUR |
0.5062 EUR |
| 2024-08-29 |
0.5267 EUR |
4,596.2770 PERP |
0.5168 EUR |
0.5125 EUR |
0.5448 EUR |
0.5158 EUR |
| 2024-08-28 |
0.5145 EUR |
44,507.4398 PERP |
0.5168 EUR |
0.4997 EUR |
0.5448 EUR |
0.5149 EUR |
| 2024-08-27 |
0.5473 EUR |
23,021.5753 PERP |
0.5639 EUR |
0.5182 EUR |
0.5705 EUR |
0.5192 EUR |
| 2024-08-26 |
0.5780 EUR |
33,835.6175 PERP |
0.5920 EUR |
0.5563 EUR |
0.5975 EUR |
0.5568 EUR |
| 2024-08-25 |
0.5989 EUR |
16,191.1054 PERP |
0.6057 EUR |
0.5881 EUR |
0.6110 EUR |
0.6100 EUR |
| 2024-08-24 |
0.6165 EUR |
33,847.1687 PERP |
0.6178 EUR |
0.5957 EUR |
0.6257 EUR |
0.6043 EUR |
| 2024-08-23 |
0.5923 EUR |
81,425.9010 PERP |
0.5759 EUR |
0.5712 EUR |
0.6232 EUR |
0.6187 EUR |
| 2024-08-22 |
0.5765 EUR |
81,113.4946 PERP |
0.5748 EUR |
0.5659 EUR |
0.5892 EUR |
0.5801 EUR |
| 2024-08-21 |
0.5643 EUR |
42,587.2282 PERP |
0.5654 EUR |
0.5505 EUR |
0.5789 EUR |
0.5751 EUR |
| 2024-08-20 |
0.5517 EUR |
98,620.8191 PERP |
0.5468 EUR |
0.5354 EUR |
0.5700 EUR |
0.5551 EUR |
| 2024-08-19 |
0.5274 EUR |
90,650.9428 PERP |
0.5320 EUR |
0.5186 EUR |
0.5438 EUR |
0.5429 EUR |
| 2024-08-18 |
0.5423 EUR |
435,769.7734 PERP |
0.5094 EUR |
0.4978 EUR |
0.5653 EUR |
0.5385 EUR |
| 2024-08-17 |
0.5029 EUR |
434,349.0852 PERP |
0.4743 EUR |
0.4715 EUR |
0.5321 EUR |
0.5084 EUR |
| 2024-08-16 |
0.4763 EUR |
49,285.0979 PERP |
0.4643 EUR |
0.4522 EUR |
0.4916 EUR |
0.4804 EUR |
| 2024-08-15 |
0.4718 EUR |
45,455.7377 PERP |
0.4841 EUR |
0.4550 EUR |
0.4935 EUR |
0.4577 EUR |
| 2024-08-14 |
0.4889 EUR |
46,539.3742 PERP |
0.5030 EUR |
0.4784 EUR |
0.5079 EUR |
0.4858 EUR |
| 2024-08-13 |
0.4978 EUR |
34,521.2288 PERP |
0.4849 EUR |
0.4792 EUR |
0.5200 EUR |
0.5112 EUR |
| 2024-08-12 |
0.4943 EUR |
45,873.8740 PERP |
0.4806 EUR |
0.4676 EUR |
0.5069 EUR |
0.4922 EUR |
| 2024-08-11 |
0.4990 EUR |
28,484.2138 PERP |
0.5083 EUR |
0.4756 EUR |
0.5146 EUR |
0.4780 EUR |
| 2024-08-10 |
0.5024 EUR |
33,067.6947 PERP |
0.4859 EUR |
0.4799 EUR |
0.5089 EUR |
0.5074 EUR |
| 2024-08-09 |
0.4925 EUR |
38,078.0605 PERP |
0.5011 EUR |
0.4807 EUR |
0.5014 EUR |
0.4886 EUR |
| 2024-08-08 |
0.4792 EUR |
196,343.1217 PERP |
0.4468 EUR |
0.4468 EUR |
0.4947 EUR |
0.4947 EUR |
| 2024-08-07 |
0.4420 EUR |
40,785.4995 PERP |
0.4413 EUR |
0.4311 EUR |
0.4599 EUR |
0.4462 EUR |
| 2024-08-06 |
0.4266 EUR |
35,550.9710 PERP |
0.4093 EUR |
0.4093 EUR |
0.4459 EUR |
0.4413 EUR |
| 2024-08-05 |
0.3927 EUR |
262,090.6292 PERP |
0.4392 EUR |
0.3451 EUR |
0.4452 EUR |
0.4100 EUR |
| 2024-08-04 |
0.4558 EUR |
101,675.9777 PERP |
0.4621 EUR |
0.4300 EUR |
0.4710 EUR |
0.4426 EUR |
| 2024-08-03 |
0.4696 EUR |
48,275.5967 PERP |
0.4750 EUR |
0.4549 EUR |
0.4932 EUR |
0.4608 EUR |
| 2024-08-02 |
0.5049 EUR |
66,358.9430 PERP |
0.5382 EUR |
0.4841 EUR |
0.5382 EUR |
0.4848 EUR |
| 2024-08-01 |
0.5223 EUR |
63,521.6862 PERP |
0.5457 EUR |
0.4988 EUR |
0.5464 EUR |
0.5407 EUR |
| 2024-07-31 |
0.5628 EUR |
59,225.6116 PERP |
0.5600 EUR |
0.5467 EUR |
0.5751 EUR |
0.5467 EUR |
| 2024-07-30 |
0.5831 EUR |
20,597.3761 PERP |
0.5713 EUR |
0.5600 EUR |
0.5957 EUR |
0.5657 EUR |
| 2024-07-29 |
0.5925 EUR |
29,541.3600 PERP |
0.5767 EUR |
0.5728 EUR |
0.6021 EUR |
0.5728 EUR |
| 2024-07-28 |
0.5742 EUR |
8,664.7739 PERP |
0.5873 EUR |
0.5692 EUR |
0.5873 EUR |
0.5713 EUR |
| 2024-07-27 |
0.5869 EUR |
27,636.0209 PERP |
0.5920 EUR |
0.5713 EUR |
0.5999 EUR |
0.5945 EUR |