Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
1.1066 EUR |
825,210.1121 PERP |
1.1197 EUR |
1.0000 EUR |
1.2500 EUR |
1.1450 EUR |
| 2024-01-07 |
1.2002 EUR |
504,167.7831 PERP |
1.2015 EUR |
1.1100 EUR |
1.2847 EUR |
1.1258 EUR |
| 2024-01-06 |
1.2427 EUR |
833,153.3829 PERP |
1.2913 EUR |
1.1762 EUR |
1.3451 EUR |
1.1891 EUR |
| 2024-01-05 |
1.3614 EUR |
1,264,478.8674 PERP |
1.4602 EUR |
1.2327 EUR |
1.5338 EUR |
1.2902 EUR |
| 2024-01-04 |
1.4947 EUR |
2,709,525.0196 PERP |
1.5755 EUR |
1.3672 EUR |
1.6700 EUR |
1.4733 EUR |
| 2024-01-03 |
1.7449 EUR |
9,497,064.2063 PERP |
1.6577 EUR |
1.1101 EUR |
2.3000 EUR |
1.5745 EUR |
| 2024-01-02 |
1.4539 EUR |
6,101,541.9707 PERP |
1.2535 EUR |
1.2353 EUR |
1.6500 EUR |
1.5855 EUR |
| 2024-01-01 |
1.1672 EUR |
3,969,951.4984 PERP |
1.0278 EUR |
0.9632 EUR |
1.2763 EUR |
1.2458 EUR |
| 2023-12-31 |
1.0151 EUR |
593,132.3581 PERP |
1.0087 EUR |
0.9731 EUR |
1.0675 EUR |
1.0296 EUR |
| 2023-12-30 |
1.0263 EUR |
1,101,852.7697 PERP |
0.9832 EUR |
0.9486 EUR |
1.1101 EUR |
1.0138 EUR |
| 2023-12-29 |
0.9867 EUR |
894,631.1607 PERP |
0.9895 EUR |
0.9330 EUR |
1.0302 EUR |
0.9639 EUR |
| 2023-12-28 |
1.0077 EUR |
1,730,111.6060 PERP |
1.1012 EUR |
0.9361 EUR |
1.1267 EUR |
0.9831 EUR |
| 2023-12-27 |
1.0916 EUR |
4,498,424.0797 PERP |
1.1714 EUR |
0.9979 EUR |
1.2068 EUR |
1.0970 EUR |
| 2023-12-26 |
1.1431 EUR |
19,220,413.8920 PERP |
0.7895 EUR |
0.7888 EUR |
1.5751 EUR |
1.1572 EUR |
| 2023-12-25 |
0.7802 EUR |
411,042.7162 PERP |
0.7606 EUR |
0.7528 EUR |
0.8063 EUR |
0.7873 EUR |
| 2023-12-24 |
0.7654 EUR |
801,130.3095 PERP |
0.7487 EUR |
0.7343 EUR |
0.8000 EUR |
0.7523 EUR |
| 2023-12-23 |
0.7388 EUR |
525,792.1141 PERP |
0.7517 EUR |
0.7175 EUR |
0.7576 EUR |
0.7444 EUR |
| 2023-12-22 |
0.7452 EUR |
451,188.4135 PERP |
0.7439 EUR |
0.7270 EUR |
0.7693 EUR |
0.7445 EUR |
| 2023-12-21 |
0.7480 EUR |
1,217,826.0439 PERP |
0.8131 EUR |
0.7142 EUR |
0.8222 EUR |
0.7380 EUR |
| 2023-12-20 |
0.7873 EUR |
2,772,270.2226 PERP |
0.6668 EUR |
0.6630 EUR |
0.8677 EUR |
0.8126 EUR |
| 2023-12-19 |
0.6800 EUR |
267,805.5098 PERP |
0.6630 EUR |
0.6600 EUR |
0.7061 EUR |
0.6616 EUR |
| 2023-12-18 |
0.6478 EUR |
167,495.2332 PERP |
0.6580 EUR |
0.6140 EUR |
0.6792 EUR |
0.6681 EUR |
| 2023-12-17 |
0.6653 EUR |
135,831.2465 PERP |
0.6883 EUR |
0.6500 EUR |
0.6955 EUR |
0.6528 EUR |
| 2023-12-16 |
0.6890 EUR |
219,055.0291 PERP |
0.6849 EUR |
0.6692 EUR |
0.7127 EUR |
0.6942 EUR |
| 2023-12-15 |
0.7038 EUR |
381,795.6397 PERP |
0.7065 EUR |
0.6798 EUR |
0.7262 EUR |
0.6800 EUR |
| 2023-12-14 |
0.7066 EUR |
833,042.5941 PERP |
0.6582 EUR |
0.6443 EUR |
0.7400 EUR |
0.7081 EUR |
| 2023-12-13 |
0.6449 EUR |
220,142.6126 PERP |
0.6550 EUR |
0.6150 EUR |
0.6706 EUR |
0.6611 EUR |
| 2023-12-12 |
0.6419 EUR |
244,532.2516 PERP |
0.6283 EUR |
0.6256 EUR |
0.6544 EUR |
0.6524 EUR |
| 2023-12-11 |
0.6276 EUR |
299,129.1592 PERP |
0.6832 EUR |
0.5900 EUR |
0.6860 EUR |
0.6242 EUR |
| 2023-12-10 |
0.6758 EUR |
179,365.4240 PERP |
0.6714 EUR |
0.6526 EUR |
0.6907 EUR |
0.6831 EUR |