Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |