Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-17 |
0.9696 EUR |
16,417.1034 PERP |
0.9406 EUR |
0.9357 EUR |
0.9833 EUR |
0.9737 EUR |
| 2024-05-16 |
0.9254 EUR |
59,290.4412 PERP |
0.9506 EUR |
0.8922 EUR |
0.9543 EUR |
0.9362 EUR |
| 2024-05-15 |
0.9314 EUR |
37,955.9088 PERP |
0.9040 EUR |
0.8857 EUR |
0.9563 EUR |
0.9453 EUR |
| 2024-05-14 |
0.9139 EUR |
30,250.8598 PERP |
0.9130 EUR |
0.8950 EUR |
0.9350 EUR |
0.8959 EUR |
| 2024-05-13 |
0.9210 EUR |
78,252.0179 PERP |
0.9065 EUR |
0.8606 EUR |
0.9537 EUR |
0.9228 EUR |
| 2024-05-12 |
0.9259 EUR |
36,904.6740 PERP |
0.9342 EUR |
0.9000 EUR |
0.9395 EUR |
0.9049 EUR |
| 2024-05-11 |
0.9472 EUR |
29,826.0793 PERP |
0.9410 EUR |
0.9308 EUR |
0.9593 EUR |
0.9348 EUR |
| 2024-05-10 |
0.9665 EUR |
71,399.4291 PERP |
1.0285 EUR |
0.9352 EUR |
1.0391 EUR |
0.9471 EUR |
| 2024-05-09 |
1.0104 EUR |
74,236.0655 PERP |
0.9691 EUR |
0.9691 EUR |
1.0451 EUR |
1.0168 EUR |
| 2024-05-08 |
0.9621 EUR |
30,758.6779 PERP |
0.9530 EUR |
0.9374 EUR |
0.9950 EUR |
0.9595 EUR |
| 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 |