Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.5432 EUR |
61,799.0644 PERP |
0.5200 EUR |
0.5200 EUR |
0.5628 EUR |
0.5568 EUR |
| 2024-07-05 |
0.5076 EUR |
70,314.9650 PERP |
0.5276 EUR |
0.4666 EUR |
0.5356 EUR |
0.5236 EUR |
| 2024-07-04 |
0.5667 EUR |
139,723.7458 PERP |
0.6323 EUR |
0.5385 EUR |
0.6323 EUR |
0.5385 EUR |
| 2024-07-03 |
0.6504 EUR |
27,654.0448 PERP |
0.6641 EUR |
0.6250 EUR |
0.6749 EUR |
0.6325 EUR |
| 2024-07-02 |
0.6756 EUR |
34,816.4067 PERP |
0.6779 EUR |
0.6634 EUR |
0.6833 EUR |
0.6817 EUR |
| 2024-07-01 |
0.6999 EUR |
36,902.3340 PERP |
0.7087 EUR |
0.6822 EUR |
0.7170 EUR |
0.6850 EUR |
| 2024-06-30 |
0.6829 EUR |
42,623.0048 PERP |
0.6684 EUR |
0.6574 EUR |
0.7036 EUR |
0.7036 EUR |
| 2024-06-29 |
0.6814 EUR |
12,220.5776 PERP |
0.6878 EUR |
0.6657 EUR |
0.6908 EUR |
0.6668 EUR |
| 2024-06-28 |
0.7045 EUR |
22,150.9789 PERP |
0.7013 EUR |
0.6890 EUR |
0.7188 EUR |
0.6890 EUR |
| 2024-06-27 |
0.7025 EUR |
21,226.3910 PERP |
0.6895 EUR |
0.6745 EUR |
0.7169 EUR |
0.7088 EUR |
| 2024-06-26 |
0.7006 EUR |
16,766.1910 PERP |
0.7135 EUR |
0.6861 EUR |
0.7135 EUR |
0.7001 EUR |
| 2024-06-25 |
0.7024 EUR |
21,195.2399 PERP |
0.6873 EUR |
0.6867 EUR |
0.7226 EUR |
0.7165 EUR |
| 2024-06-24 |
0.6601 EUR |
43,815.7488 PERP |
0.6845 EUR |
0.6365 EUR |
0.6850 EUR |
0.6850 EUR |
| 2024-06-23 |
0.7000 EUR |
14,246.3937 PERP |
0.7073 EUR |
0.6720 EUR |
0.7216 EUR |
0.6873 EUR |
| 2024-06-22 |
0.7016 EUR |
1,547.6452 PERP |
0.6974 EUR |
0.6899 EUR |
0.7062 EUR |
0.7038 EUR |
| 2024-06-21 |
0.7113 EUR |
5,659.5490 PERP |
0.7075 EUR |
0.6970 EUR |
0.7266 EUR |
0.7079 EUR |
| 2024-06-20 |
0.7141 EUR |
14,205.1812 PERP |
0.7078 EUR |
0.7011 EUR |
0.7405 EUR |
0.7123 EUR |
| 2024-06-19 |
0.6925 EUR |
35,003.6791 PERP |
0.6809 EUR |
0.6755 EUR |
0.7058 EUR |
0.7000 EUR |
| 2024-06-18 |
0.6717 EUR |
110,251.3924 PERP |
0.7399 EUR |
0.6440 EUR |
0.7399 EUR |
0.6748 EUR |
| 2024-06-17 |
0.7721 EUR |
102,314.4986 PERP |
0.8050 EUR |
0.7200 EUR |
0.8050 EUR |
0.7426 EUR |
| 2024-06-16 |
0.7989 EUR |
37,782.4506 PERP |
0.8061 EUR |
0.7854 EUR |
0.8090 EUR |
0.8090 EUR |
| 2024-06-15 |
0.8204 EUR |
12,023.6161 PERP |
0.8190 EUR |
0.8058 EUR |
0.8328 EUR |
0.8118 EUR |
| 2024-06-14 |
0.8155 EUR |
36,465.8719 PERP |
0.8481 EUR |
0.7868 EUR |
0.8755 EUR |
0.8251 EUR |
| 2024-06-13 |
0.8666 EUR |
25,917.1404 PERP |
0.8939 EUR |
0.8500 EUR |
0.8939 EUR |
0.8500 EUR |
| 2024-06-12 |
0.8972 EUR |
50,034.4496 PERP |
0.8565 EUR |
0.8404 EUR |
0.9191 EUR |
0.8933 EUR |
| 2024-06-11 |
0.8702 EUR |
32,211.7622 PERP |
0.9000 EUR |
0.8499 EUR |
0.9000 EUR |
0.8748 EUR |
| 2024-06-10 |
0.9167 EUR |
34,396.8302 PERP |
0.9374 EUR |
0.9017 EUR |
0.9400 EUR |
0.9077 EUR |
| 2024-06-09 |
0.9271 EUR |
17,817.4840 PERP |
0.9287 EUR |
0.9136 EUR |
0.9418 EUR |
0.9382 EUR |
| 2024-06-08 |
0.9737 EUR |
28,918.3462 PERP |
0.9937 EUR |
0.9201 EUR |
1.0015 EUR |
0.9256 EUR |
| 2024-06-07 |
1.0012 EUR |
137,621.0547 PERP |
1.0679 EUR |
0.8928 EUR |
1.1082 EUR |
0.9838 EUR |
| 2024-06-06 |
1.0807 EUR |
40,748.4359 PERP |
1.0845 EUR |
1.0619 EUR |
1.1093 EUR |
1.0819 EUR |
| 2024-06-05 |
1.0968 EUR |
20,322.8164 PERP |
1.1026 EUR |
1.0786 EUR |
1.1133 EUR |
1.0892 EUR |
| 2024-06-04 |
1.0673 EUR |
75,204.6449 PERP |
1.0606 EUR |
1.0418 EUR |
1.0948 EUR |
1.0948 EUR |
| 2024-06-03 |
1.0652 EUR |
43,284.6059 PERP |
1.0959 EUR |
1.0300 EUR |
1.1147 EUR |
1.0528 EUR |
| 2024-06-02 |
1.1039 EUR |
112,611.0189 PERP |
1.0499 EUR |
1.0499 EUR |
1.1304 EUR |
1.0863 EUR |
| 2024-06-01 |
1.0336 EUR |
28,234.1586 PERP |
1.0395 EUR |
1.0275 EUR |
1.0451 EUR |
1.0360 EUR |
| 2024-05-31 |
1.0576 EUR |
52,436.0829 PERP |
1.0674 EUR |
1.0226 EUR |
1.0691 EUR |
1.0452 EUR |
| 2024-05-30 |
1.0832 EUR |
64,758.4179 PERP |
1.1078 EUR |
1.0523 EUR |
1.1140 EUR |
1.0728 EUR |
| 2024-05-29 |
1.1364 EUR |
51,686.5094 PERP |
1.1011 EUR |
1.0921 EUR |
1.1744 EUR |
1.1123 EUR |
| 2024-05-28 |
1.1101 EUR |
52,046.9738 PERP |
1.1388 EUR |
1.0800 EUR |
1.1388 EUR |
1.0942 EUR |
| 2024-05-27 |
1.1464 EUR |
211,078.3381 PERP |
1.0650 EUR |
1.0645 EUR |
1.1864 EUR |
1.1444 EUR |
| 2024-05-26 |
1.1073 EUR |
102,247.5698 PERP |
1.0989 EUR |
1.0570 EUR |
1.1504 EUR |
1.0695 EUR |
| 2024-05-25 |
1.0941 EUR |
540,025.1658 PERP |
0.9985 EUR |
0.9985 EUR |
1.1328 EUR |
1.0993 EUR |
| 2024-05-24 |
0.9781 EUR |
14,818.0020 PERP |
0.9947 EUR |
0.9500 EUR |
1.0085 EUR |
0.9928 EUR |
| 2024-05-23 |
1.0036 EUR |
55,670.4300 PERP |
1.0288 EUR |
0.9455 EUR |
1.0318 EUR |
0.9985 EUR |
| 2024-05-22 |
1.0234 EUR |
26,788.4999 PERP |
1.0219 EUR |
0.9916 EUR |
1.0322 EUR |
1.0244 EUR |
| 2024-05-21 |
1.0195 EUR |
93,362.5688 PERP |
1.0186 EUR |
0.9996 EUR |
1.0444 EUR |
1.0287 EUR |
| 2024-05-20 |
0.9542 EUR |
116,959.1251 PERP |
0.9130 EUR |
0.9000 EUR |
1.0186 EUR |
1.0147 EUR |
| 2024-05-19 |
0.9339 EUR |
33,094.1224 PERP |
0.9664 EUR |
0.9114 EUR |
0.9674 EUR |
0.9238 EUR |
| 2024-05-18 |
0.9716 EUR |
29,057.0156 PERP |
0.9691 EUR |
0.9521 EUR |
0.9825 EUR |
0.9621 EUR |