Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.3405 EUR |
311,298.7123 PERP |
1.4205 EUR |
1.2702 EUR |
1.4354 EUR |
1.2991 EUR |
| 2024-03-17 |
1.3968 EUR |
833,008.8732 PERP |
1.4168 EUR |
1.2900 EUR |
1.4682 EUR |
1.4283 EUR |
| 2024-03-16 |
1.5848 EUR |
591,896.3604 PERP |
1.6485 EUR |
1.4094 EUR |
1.7490 EUR |
1.4122 EUR |
| 2024-03-15 |
1.5654 EUR |
1,358,247.7571 PERP |
1.5672 EUR |
1.4200 EUR |
1.7189 EUR |
1.6199 EUR |
| 2024-03-14 |
1.5245 EUR |
175,774.7185 PERP |
1.5978 EUR |
1.4430 EUR |
1.6127 EUR |
1.5491 EUR |
| 2024-03-13 |
1.6152 EUR |
358,897.4602 PERP |
1.5192 EUR |
1.5107 EUR |
1.6865 EUR |
1.6000 EUR |
| 2024-03-12 |
1.4657 EUR |
198,175.5451 PERP |
1.5481 EUR |
1.3715 EUR |
1.5698 EUR |
1.5155 EUR |
| 2024-03-11 |
1.5154 EUR |
243,157.3873 PERP |
1.4993 EUR |
1.4074 EUR |
1.5532 EUR |
1.5438 EUR |
| 2024-03-10 |
1.5052 EUR |
266,872.0326 PERP |
1.4933 EUR |
1.4249 EUR |
1.5800 EUR |
1.4747 EUR |
| 2024-03-09 |
1.5024 EUR |
364,991.9553 PERP |
1.4579 EUR |
1.4282 EUR |
1.5665 EUR |
1.4960 EUR |
| 2024-03-08 |
1.3976 EUR |
278,617.7628 PERP |
1.4251 EUR |
1.3200 EUR |
1.4819 EUR |
1.4625 EUR |
| 2024-03-07 |
1.3869 EUR |
280,585.4020 PERP |
1.3723 EUR |
1.3427 EUR |
1.4262 EUR |
1.4234 EUR |
| 2024-03-06 |
1.3508 EUR |
195,658.7588 PERP |
1.3071 EUR |
1.2700 EUR |
1.3986 EUR |
1.3675 EUR |
| 2024-03-05 |
1.3653 EUR |
945,714.0231 PERP |
1.4972 EUR |
1.1300 EUR |
1.5470 EUR |
1.2862 EUR |
| 2024-03-04 |
1.5139 EUR |
797,116.6094 PERP |
1.5431 EUR |
1.4393 EUR |
1.6000 EUR |
1.5070 EUR |
| 2024-03-03 |
1.5626 EUR |
1,865,072.0428 PERP |
1.3633 EUR |
1.2000 EUR |
1.7218 EUR |
1.5369 EUR |
| 2024-03-02 |
1.3122 EUR |
297,471.4697 PERP |
1.2731 EUR |
1.2548 EUR |
1.3662 EUR |
1.3557 EUR |
| 2024-03-01 |
1.2452 EUR |
311,988.4328 PERP |
1.2168 EUR |
1.2168 EUR |
1.3000 EUR |
1.2751 EUR |
| 2024-02-29 |
1.2469 EUR |
523,527.1143 PERP |
1.2531 EUR |
1.1684 EUR |
1.2871 EUR |
1.1922 EUR |
| 2024-02-28 |
1.2373 EUR |
803,457.1602 PERP |
1.3266 EUR |
1.0200 EUR |
1.3500 EUR |
1.2396 EUR |
| 2024-02-27 |
1.3252 EUR |
312,380.4649 PERP |
1.3453 EUR |
1.2795 EUR |
1.3724 EUR |
1.3296 EUR |
| 2024-02-26 |
1.3487 EUR |
276,230.8431 PERP |
1.3223 EUR |
1.3021 EUR |
1.4188 EUR |
1.3498 EUR |
| 2024-02-25 |
1.2971 EUR |
373,281.8996 PERP |
1.2930 EUR |
1.2589 EUR |
1.3653 EUR |
1.3294 EUR |
| 2024-02-24 |
1.3554 EUR |
1,328,374.3398 PERP |
1.2570 EUR |
1.2157 EUR |
1.4900 EUR |
1.2958 EUR |
| 2024-02-23 |
1.2389 EUR |
239,997.2763 PERP |
1.2127 EUR |
1.1644 EUR |
1.3018 EUR |
1.2602 EUR |
| 2024-02-22 |
1.2223 EUR |
184,539.4332 PERP |
1.2182 EUR |
1.1790 EUR |
1.2591 EUR |
1.2083 EUR |
| 2024-02-21 |
1.2106 EUR |
264,413.4035 PERP |
1.2719 EUR |
1.1619 EUR |
1.2836 EUR |
1.2131 EUR |
| 2024-02-20 |
1.3219 EUR |
870,994.3200 PERP |
1.3920 EUR |
1.2015 EUR |
1.4272 EUR |
1.2754 EUR |
| 2024-02-19 |
1.3726 EUR |
3,286,838.8032 PERP |
1.1483 EUR |
1.1420 EUR |
1.5000 EUR |
1.3843 EUR |
| 2024-02-18 |
1.1357 EUR |
168,991.3368 PERP |
1.1177 EUR |
1.1062 EUR |
1.1597 EUR |
1.1597 EUR |
| 2024-02-17 |
1.1051 EUR |
176,361.0398 PERP |
1.1497 EUR |
1.0695 EUR |
1.1567 EUR |
1.1173 EUR |
| 2024-02-16 |
1.1634 EUR |
278,138.0460 PERP |
1.1581 EUR |
1.1220 EUR |
1.2141 EUR |
1.1468 EUR |
| 2024-02-15 |
1.1488 EUR |
256,363.7086 PERP |
1.1302 EUR |
1.1227 EUR |
1.1700 EUR |
1.1517 EUR |
| 2024-02-14 |
1.1272 EUR |
387,115.3117 PERP |
1.1062 EUR |
1.0940 EUR |
1.1443 EUR |
1.1248 EUR |
| 2024-02-13 |
1.1224 EUR |
641,713.3011 PERP |
1.1082 EUR |
1.0705 EUR |
1.1834 EUR |
1.1068 EUR |
| 2024-02-12 |
1.0959 EUR |
533,861.5437 PERP |
1.0258 EUR |
0.9964 EUR |
1.1682 EUR |
1.1092 EUR |
| 2024-02-11 |
1.0438 EUR |
96,707.4579 PERP |
1.0382 EUR |
1.0173 EUR |
1.0610 EUR |
1.0188 EUR |
| 2024-02-10 |
1.0474 EUR |
250,968.0290 PERP |
1.0541 EUR |
1.0150 EUR |
1.0630 EUR |
1.0428 EUR |
| 2024-02-09 |
1.0555 EUR |
277,302.0600 PERP |
1.0151 EUR |
1.0151 EUR |
1.0812 EUR |
1.0542 EUR |
| 2024-02-08 |
1.0199 EUR |
126,950.0652 PERP |
1.0207 EUR |
1.0071 EUR |
1.0332 EUR |
1.0152 EUR |
| 2024-02-07 |
1.0130 EUR |
125,699.8834 PERP |
0.9726 EUR |
0.9591 EUR |
1.0449 EUR |
1.0232 EUR |
| 2024-02-06 |
0.9776 EUR |
154,497.8433 PERP |
0.9700 EUR |
0.9647 EUR |
0.9858 EUR |
0.9775 EUR |
| 2024-02-05 |
0.9619 EUR |
120,812.6481 PERP |
0.9602 EUR |
0.9410 EUR |
0.9863 EUR |
0.9693 EUR |
| 2024-02-04 |
0.9842 EUR |
113,427.5149 PERP |
1.0061 EUR |
0.9600 EUR |
1.0089 EUR |
0.9613 EUR |
| 2024-02-03 |
1.0130 EUR |
62,003.5685 PERP |
1.0316 EUR |
1.0027 EUR |
1.0367 EUR |
1.0130 EUR |
| 2024-02-02 |
1.0249 EUR |
114,852.2472 PERP |
0.9998 EUR |
0.9998 EUR |
1.0566 EUR |
1.0300 EUR |
| 2024-02-01 |
0.9980 EUR |
118,824.4564 PERP |
1.0162 EUR |
0.9851 EUR |
1.0176 EUR |
0.9998 EUR |
| 2024-01-31 |
1.0302 EUR |
142,127.9587 PERP |
1.0701 EUR |
0.9990 EUR |
1.0701 EUR |
1.0139 EUR |
| 2024-01-30 |
1.0861 EUR |
140,580.9632 PERP |
1.0960 EUR |
1.0627 EUR |
1.1060 EUR |
1.0742 EUR |
| 2024-01-29 |
1.0700 EUR |
86,960.9199 PERP |
1.0415 EUR |
1.0415 EUR |
1.1000 EUR |
1.0969 EUR |