Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.6824 EUR |
242,474.8958 PERP |
0.6768 EUR |
0.6614 EUR |
0.6992 EUR |
0.6655 EUR |
| 2023-12-08 |
0.6742 EUR |
243,796.5145 PERP |
0.6651 EUR |
0.6559 EUR |
0.6902 EUR |
0.6769 EUR |
| 2023-12-07 |
0.6859 EUR |
1,086,542.5546 PERP |
0.6267 EUR |
0.6200 EUR |
0.7409 EUR |
0.6611 EUR |
| 2023-12-06 |
0.6443 EUR |
151,124.1985 PERP |
0.6490 EUR |
0.6166 EUR |
0.6648 EUR |
0.6262 EUR |
| 2023-12-05 |
0.6486 EUR |
242,494.6927 PERP |
0.6452 EUR |
0.6325 EUR |
0.6623 EUR |
0.6493 EUR |
| 2023-12-04 |
0.6496 EUR |
448,688.0251 PERP |
0.6441 EUR |
0.5913 EUR |
0.6780 EUR |
0.6452 EUR |
| 2023-12-03 |
0.6487 EUR |
545,016.9651 PERP |
0.6582 EUR |
0.6182 EUR |
0.6656 EUR |
0.6418 EUR |
| 2023-12-02 |
0.6525 EUR |
1,071,030.4342 PERP |
0.5870 EUR |
0.5854 EUR |
0.6853 EUR |
0.6654 EUR |
| 2023-12-01 |
0.5837 EUR |
61,554.1694 PERP |
0.5822 EUR |
0.5780 EUR |
0.5908 EUR |
0.5856 EUR |
| 2023-11-30 |
0.5793 EUR |
93,987.9943 PERP |
0.5786 EUR |
0.5734 EUR |
0.5882 EUR |
0.5797 EUR |
| 2023-11-29 |
0.5956 EUR |
52,666.0794 PERP |
0.5973 EUR |
0.5734 EUR |
0.6400 EUR |
0.5798 EUR |
| 2023-11-28 |
0.5802 EUR |
96,240.8044 PERP |
0.5862 EUR |
0.5590 EUR |
0.5973 EUR |
0.5907 EUR |
| 2023-11-27 |
0.5818 EUR |
291,206.4247 PERP |
0.6110 EUR |
0.5663 EUR |
0.6139 EUR |
0.5815 EUR |
| 2023-11-26 |
0.6129 EUR |
200,801.7991 PERP |
0.6302 EUR |
0.5940 EUR |
0.6369 EUR |
0.6059 EUR |
| 2023-11-25 |
0.6168 EUR |
181,053.5959 PERP |
0.6114 EUR |
0.6041 EUR |
0.6451 EUR |
0.6237 EUR |
| 2023-11-24 |
0.6186 EUR |
793,601.5389 PERP |
0.6137 EUR |
0.6036 EUR |
0.6386 EUR |
0.6050 EUR |
| 2023-11-23 |
0.5941 EUR |
571,762.6611 PERP |
0.5593 EUR |
0.5576 EUR |
0.6204 EUR |
0.6136 EUR |
| 2023-11-22 |
0.5430 EUR |
149,154.8857 PERP |
0.5125 EUR |
0.5124 EUR |
0.5720 EUR |
0.5591 EUR |
| 2023-11-21 |
0.5542 EUR |
151,413.6781 PERP |
0.5669 EUR |
0.5169 EUR |
0.5841 EUR |
0.5191 EUR |
| 2023-11-20 |
0.5732 EUR |
133,894.7045 PERP |
0.5765 EUR |
0.5571 EUR |
0.5857 EUR |
0.5686 EUR |