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