Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.5910 EUR |
47,725.3757 PERP |
0.5680 EUR |
0.5669 EUR |
0.5983 EUR |
0.5983 EUR |
| 2024-07-25 |
0.5636 EUR |
34,797.1908 PERP |
0.5657 EUR |
0.5400 EUR |
0.5823 EUR |
0.5661 EUR |
| 2024-07-24 |
0.5907 EUR |
41,197.4154 PERP |
0.6064 EUR |
0.5754 EUR |
0.6064 EUR |
0.5762 EUR |
| 2024-07-23 |
0.6126 EUR |
19,924.9646 PERP |
0.6175 EUR |
0.5962 EUR |
0.6340 EUR |
0.6002 EUR |
| 2024-07-22 |
0.6285 EUR |
24,721.8957 PERP |
0.6566 EUR |
0.6080 EUR |
0.6606 EUR |
0.6120 EUR |
| 2024-07-21 |
0.6447 EUR |
27,901.4920 PERP |
0.6615 EUR |
0.6281 EUR |
0.6679 EUR |
0.6644 EUR |
| 2024-07-20 |
0.6593 EUR |
31,736.0534 PERP |
0.6566 EUR |
0.6501 EUR |
0.6728 EUR |
0.6600 EUR |
| 2024-07-19 |
0.6472 EUR |
21,717.5166 PERP |
0.6125 EUR |
0.6052 EUR |
0.6623 EUR |
0.6623 EUR |
| 2024-07-18 |
0.6234 EUR |
28,640.2703 PERP |
0.6248 EUR |
0.6064 EUR |
0.6423 EUR |
0.6204 EUR |
| 2024-07-17 |
0.6296 EUR |
35,097.3856 PERP |
0.6373 EUR |
0.6108 EUR |
0.6415 EUR |
0.6259 EUR |
| 2024-07-16 |
0.6118 EUR |
59,690.6744 PERP |
0.6186 EUR |
0.5886 EUR |
0.6393 EUR |
0.6293 EUR |
| 2024-07-15 |
0.5937 EUR |
50,995.0851 PERP |
0.5900 EUR |
0.5783 EUR |
0.6163 EUR |
0.6153 EUR |
| 2024-07-14 |
0.5750 EUR |
38,983.0517 PERP |
0.5699 EUR |
0.5697 EUR |
0.5830 EUR |
0.5817 EUR |
| 2024-07-13 |
0.5609 EUR |
34,877.0178 PERP |
0.5599 EUR |
0.5573 EUR |
0.5669 EUR |
0.5611 EUR |
| 2024-07-12 |
0.5558 EUR |
33,633.6774 PERP |
0.5534 EUR |
0.5395 EUR |
0.5629 EUR |
0.5592 EUR |
| 2024-07-11 |
0.5618 EUR |
48,929.7845 PERP |
0.5627 EUR |
0.5486 EUR |
0.5770 EUR |
0.5486 EUR |
| 2024-07-10 |
0.5624 EUR |
46,653.0156 PERP |
0.5679 EUR |
0.5549 EUR |
0.5709 EUR |
0.5616 EUR |
| 2024-07-09 |
0.5478 EUR |
19,803.5601 PERP |
0.5432 EUR |
0.5431 EUR |
0.5582 EUR |
0.5563 EUR |
| 2024-07-08 |
0.5364 EUR |
85,809.5527 PERP |
0.5182 EUR |
0.5073 EUR |
0.5641 EUR |
0.5432 EUR |
| 2024-07-07 |
0.5508 EUR |
56,574.0651 PERP |
0.5572 EUR |
0.5343 EUR |
0.5697 EUR |
0.5343 EUR |