Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.9788 EUR |
40,485.2960 PERP |
0.9819 EUR |
0.9595 EUR |
1.0000 EUR |
0.9781 EUR |
| 2024-05-06 |
1.0032 EUR |
57,233.1676 PERP |
1.0066 EUR |
0.9699 EUR |
1.0294 EUR |
0.9820 EUR |
| 2024-05-05 |
0.9775 EUR |
27,344.3405 PERP |
0.9700 EUR |
0.9497 EUR |
1.0206 EUR |
1.0060 EUR |
| 2024-05-04 |
0.9787 EUR |
16,227.2639 PERP |
0.9898 EUR |
0.9694 EUR |
0.9916 EUR |
0.9742 EUR |
| 2024-05-03 |
0.9635 EUR |
61,932.5557 PERP |
0.9313 EUR |
0.9205 EUR |
0.9890 EUR |
0.9858 EUR |
| 2024-05-02 |
0.9157 EUR |
61,977.8622 PERP |
0.9060 EUR |
0.8754 EUR |
0.9431 EUR |
0.9356 EUR |
| 2024-05-01 |
0.8813 EUR |
76,268.8162 PERP |
0.9188 EUR |
0.8513 EUR |
0.9204 EUR |
0.9086 EUR |
| 2024-04-30 |
0.9127 EUR |
94,636.9435 PERP |
0.9752 EUR |
0.8891 EUR |
0.9855 EUR |
0.9114 EUR |
| 2024-04-29 |
0.9562 EUR |
62,374.4186 PERP |
0.9844 EUR |
0.9412 EUR |
0.9900 EUR |
0.9788 EUR |
| 2024-04-28 |
1.0118 EUR |
30,179.6376 PERP |
1.0186 EUR |
0.9886 EUR |
1.0391 EUR |
0.9931 EUR |
| 2024-04-27 |
0.9867 EUR |
15,440.1905 PERP |
0.9967 EUR |
0.9491 EUR |
1.0190 EUR |
1.0058 EUR |
| 2024-04-26 |
0.9959 EUR |
25,447.3815 PERP |
0.9932 EUR |
0.9747 EUR |
1.0144 EUR |
0.9985 EUR |
| 2024-04-25 |
0.9991 EUR |
30,666.1343 PERP |
1.0002 EUR |
0.9643 EUR |
1.0263 EUR |
1.0186 EUR |
| 2024-04-24 |
1.0481 EUR |
51,508.6152 PERP |
1.0409 EUR |
1.0022 EUR |
1.0806 EUR |
1.0136 EUR |
| 2024-04-23 |
1.0556 EUR |
38,678.8308 PERP |
1.0710 EUR |
1.0360 EUR |
1.0768 EUR |
1.0461 EUR |
| 2024-04-22 |
1.0634 EUR |
36,199.4700 PERP |
1.0507 EUR |
1.0395 EUR |
1.0783 EUR |
1.0783 EUR |
| 2024-04-21 |
1.0434 EUR |
48,847.9938 PERP |
1.0624 EUR |
1.0156 EUR |
1.0712 EUR |
1.0401 EUR |
| 2024-04-20 |
1.0207 EUR |
43,141.9259 PERP |
0.9926 EUR |
0.9862 EUR |
1.0848 EUR |
1.0668 EUR |
| 2024-04-19 |
0.9841 EUR |
92,435.8849 PERP |
0.9767 EUR |
0.9000 EUR |
1.0189 EUR |
0.9985 EUR |
| 2024-04-18 |
0.9733 EUR |
55,461.9329 PERP |
0.9554 EUR |
0.9326 EUR |
0.9931 EUR |
0.9886 EUR |
| 2024-04-17 |
0.9575 EUR |
46,901.6977 PERP |
0.9756 EUR |
0.9202 EUR |
0.9943 EUR |
0.9664 EUR |
| 2024-04-16 |
0.9692 EUR |
84,631.9319 PERP |
0.9800 EUR |
0.9281 EUR |
1.0006 EUR |
0.9850 EUR |
| 2024-04-15 |
1.0008 EUR |
129,449.5394 PERP |
1.0006 EUR |
0.9281 EUR |
1.0546 EUR |
0.9920 EUR |
| 2024-04-14 |
0.9858 EUR |
201,971.7143 PERP |
0.9484 EUR |
0.8991 EUR |
1.0528 EUR |
1.0088 EUR |
| 2024-04-13 |
1.0088 EUR |
249,332.6371 PERP |
1.1425 EUR |
0.8000 EUR |
1.1524 EUR |
0.9030 EUR |
| 2024-04-12 |
1.3027 EUR |
532,932.1349 PERP |
1.3701 EUR |
1.0444 EUR |
1.4618 EUR |
1.1330 EUR |
| 2024-04-11 |
1.4258 EUR |
336,546.7211 PERP |
1.4612 EUR |
1.3467 EUR |
1.5224 EUR |
1.3795 EUR |
| 2024-04-10 |
1.3757 EUR |
536,469.4042 PERP |
1.3685 EUR |
1.2392 EUR |
1.4659 EUR |
1.4604 EUR |
| 2024-04-09 |
1.3830 EUR |
812,862.1663 PERP |
1.3753 EUR |
1.3266 EUR |
1.4400 EUR |
1.3738 EUR |
| 2024-04-08 |
1.3160 EUR |
545,892.6137 PERP |
1.2101 EUR |
1.2007 EUR |
1.3831 EUR |
1.3689 EUR |
| 2024-04-07 |
1.2111 EUR |
50,947.6893 PERP |
1.1948 EUR |
1.1948 EUR |
1.2238 EUR |
1.2085 EUR |
| 2024-04-06 |
1.1839 EUR |
47,732.2190 PERP |
1.1730 EUR |
1.1720 EUR |
1.1994 EUR |
1.1915 EUR |
| 2024-04-05 |
1.1657 EUR |
136,680.4297 PERP |
1.2073 EUR |
1.1200 EUR |
1.2073 EUR |
1.1699 EUR |
| 2024-04-04 |
1.1849 EUR |
124,095.6866 PERP |
1.1770 EUR |
1.1320 EUR |
1.2624 EUR |
1.2067 EUR |
| 2024-04-03 |
1.1821 EUR |
146,131.7817 PERP |
1.1964 EUR |
1.1347 EUR |
1.2439 EUR |
1.1730 EUR |
| 2024-04-02 |
1.2003 EUR |
131,802.4122 PERP |
1.2956 EUR |
1.1617 EUR |
1.2994 EUR |
1.2181 EUR |
| 2024-04-01 |
1.3093 EUR |
85,135.6662 PERP |
1.3635 EUR |
1.2500 EUR |
1.3709 EUR |
1.3086 EUR |
| 2024-03-31 |
1.3483 EUR |
55,868.6053 PERP |
1.3239 EUR |
1.3239 EUR |
1.3671 EUR |
1.3594 EUR |
| 2024-03-30 |
1.3480 EUR |
69,790.8341 PERP |
1.3524 EUR |
1.3176 EUR |
1.3754 EUR |
1.3261 EUR |
| 2024-03-29 |
1.3355 EUR |
142,423.6982 PERP |
1.3391 EUR |
1.3028 EUR |
1.3924 EUR |
1.3639 EUR |
| 2024-03-28 |
1.3466 EUR |
210,906.1386 PERP |
1.3496 EUR |
1.3168 EUR |
1.3778 EUR |
1.3385 EUR |
| 2024-03-27 |
1.4086 EUR |
155,029.3680 PERP |
1.4585 EUR |
1.3327 EUR |
1.5161 EUR |
1.3611 EUR |
| 2024-03-26 |
1.4613 EUR |
122,853.1207 PERP |
1.4621 EUR |
1.4135 EUR |
1.5000 EUR |
1.4600 EUR |
| 2024-03-25 |
1.4301 EUR |
171,194.7371 PERP |
1.3765 EUR |
1.3753 EUR |
1.4955 EUR |
1.4638 EUR |
| 2024-03-24 |
1.3368 EUR |
78,773.1316 PERP |
1.3105 EUR |
1.2874 EUR |
1.3900 EUR |
1.3869 EUR |
| 2024-03-23 |
1.3416 EUR |
105,129.6787 PERP |
1.3271 EUR |
1.3069 EUR |
1.3705 EUR |
1.3069 EUR |
| 2024-03-22 |
1.3383 EUR |
190,697.0674 PERP |
1.3726 EUR |
1.2891 EUR |
1.3956 EUR |
1.3143 EUR |
| 2024-03-21 |
1.3599 EUR |
417,027.7089 PERP |
1.3005 EUR |
1.2637 EUR |
1.3968 EUR |
1.3637 EUR |
| 2024-03-20 |
1.2434 EUR |
261,291.3048 PERP |
1.1837 EUR |
1.1400 EUR |
1.3311 EUR |
1.3183 EUR |
| 2024-03-19 |
1.2026 EUR |
278,097.6021 PERP |
1.3019 EUR |
1.1346 EUR |
1.3147 EUR |
1.1682 EUR |