Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
1.0683 EUR |
76,800.8143 PERP |
1.0809 EUR |
1.0367 EUR |
1.0999 EUR |
1.0462 EUR |
| 2024-01-27 |
1.0665 EUR |
148,558.8307 PERP |
1.0727 EUR |
1.0480 EUR |
1.0892 EUR |
1.0786 EUR |
| 2024-01-26 |
1.0523 EUR |
171,842.7108 PERP |
1.0080 EUR |
1.0080 EUR |
1.0772 EUR |
1.0682 EUR |
| 2024-01-25 |
1.0143 EUR |
94,513.9934 PERP |
1.0447 EUR |
0.9844 EUR |
1.0493 EUR |
1.0174 EUR |
| 2024-01-24 |
1.0262 EUR |
267,156.3253 PERP |
1.0227 EUR |
1.0061 EUR |
1.0500 EUR |
1.0500 EUR |
| 2024-01-23 |
0.9898 EUR |
354,939.5324 PERP |
1.0360 EUR |
0.9385 EUR |
1.1006 EUR |
1.0235 EUR |
| 2024-01-22 |
1.0571 EUR |
366,224.3842 PERP |
1.1139 EUR |
1.0127 EUR |
1.1182 EUR |
1.0501 EUR |
| 2024-01-21 |
1.1321 EUR |
158,168.4558 PERP |
1.1292 EUR |
1.0900 EUR |
1.1579 EUR |
1.1109 EUR |
| 2024-01-20 |
1.1175 EUR |
144,192.4994 PERP |
1.1183 EUR |
1.0943 EUR |
1.1412 EUR |
1.1266 EUR |
| 2024-01-19 |
1.1146 EUR |
281,671.8012 PERP |
1.1400 EUR |
1.0534 EUR |
1.1496 EUR |
1.1195 EUR |
| 2024-01-18 |
1.1947 EUR |
407,859.1236 PERP |
1.2568 EUR |
1.1296 EUR |
1.3036 EUR |
1.1520 EUR |
| 2024-01-17 |
1.2625 EUR |
418,535.8519 PERP |
1.3361 EUR |
1.2240 EUR |
1.3361 EUR |
1.2567 EUR |
| 2024-01-16 |
1.3091 EUR |
438,019.1455 PERP |
1.2409 EUR |
1.2312 EUR |
1.3800 EUR |
1.3448 EUR |
| 2024-01-15 |
1.2478 EUR |
326,049.9920 PERP |
1.2659 EUR |
1.2151 EUR |
1.2828 EUR |
1.2409 EUR |
| 2024-01-14 |
1.3139 EUR |
390,663.3873 PERP |
1.3617 EUR |
1.2729 EUR |
1.3707 EUR |
1.2845 EUR |
| 2024-01-13 |
1.3286 EUR |
1,060,105.1515 PERP |
1.2651 EUR |
1.1901 EUR |
1.4200 EUR |
1.3700 EUR |
| 2024-01-12 |
1.3147 EUR |
1,344,689.7509 PERP |
1.2979 EUR |
1.1907 EUR |
1.4538 EUR |
1.2609 EUR |
| 2024-01-11 |
1.2406 EUR |
1,156,073.3811 PERP |
1.2325 EUR |
1.1718 EUR |
1.3440 EUR |
1.2886 EUR |
| 2024-01-10 |
1.2244 EUR |
2,703,619.5775 PERP |
1.0828 EUR |
1.0754 EUR |
1.4000 EUR |
1.2273 EUR |
| 2024-01-09 |
1.0725 EUR |
491,101.8942 PERP |
1.1387 EUR |
1.0236 EUR |
1.1599 EUR |
1.0807 EUR |