Identifier on Bitstamp: perpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.2260 EUR |
10,134.2324 PERP |
0.2380 EUR |
0.2150 EUR |
0.2430 EUR |
0.2150 EUR |
| 2025-05-29 |
0.2510 EUR |
2,555.1244 PERP |
0.2590 EUR |
0.2390 EUR |
0.2650 EUR |
0.2430 EUR |
| 2025-05-28 |
0.2490 EUR |
1,495.0497 PERP |
0.2430 EUR |
0.2430 EUR |
0.2550 EUR |
0.2550 EUR |
| 2025-05-27 |
0.2360 EUR |
2,677.2218 PERP |
0.2290 EUR |
0.2290 EUR |
0.2470 EUR |
0.2410 EUR |
| 2025-05-26 |
0.2400 EUR |
2,118.3337 PERP |
0.2380 EUR |
0.2360 EUR |
0.2470 EUR |
0.2380 EUR |
| 2025-05-25 |
0.2330 EUR |
18,076.4170 PERP |
0.2500 EUR |
0.2290 EUR |
0.2650 EUR |
0.2390 EUR |
| 2025-05-24 |
0.2330 EUR |
15,216.7871 PERP |
0.2290 EUR |
0.2270 EUR |
0.2610 EUR |
0.2450 EUR |
| 2025-05-23 |
0.2480 EUR |
17,512.4763 PERP |
0.2570 EUR |
0.2310 EUR |
0.2600 EUR |
0.2310 EUR |
| 2025-05-22 |
0.2560 EUR |
6,002.5457 PERP |
0.2470 EUR |
0.2440 EUR |
0.2580 EUR |
0.2570 EUR |
| 2025-05-21 |
0.2450 EUR |
49,747.5732 PERP |
0.2500 EUR |
0.2380 EUR |
0.2530 EUR |
0.2420 EUR |
| 2025-05-20 |
0.2460 EUR |
2,641.4157 PERP |
0.2500 EUR |
0.2420 EUR |
0.2530 EUR |
0.2470 EUR |
| 2025-05-19 |
0.2460 EUR |
14,130.5958 PERP |
0.2550 EUR |
0.2400 EUR |
0.2570 EUR |
0.2460 EUR |
| 2025-05-18 |
0.2520 EUR |
10,740.6015 PERP |
0.2460 EUR |
0.2460 EUR |
0.2690 EUR |
0.2490 EUR |
| 2025-05-17 |
0.2420 EUR |
13,463.2701 PERP |
0.2530 EUR |
0.2400 EUR |
0.2600 EUR |
0.2500 EUR |
| 2025-05-16 |
0.2660 EUR |
27,300.8744 PERP |
0.2620 EUR |
0.2560 EUR |
0.2760 EUR |
0.2560 EUR |
| 2025-05-15 |
0.2760 EUR |
52,801.4543 PERP |
0.3010 EUR |
0.2610 EUR |
0.3110 EUR |
0.2610 EUR |
| 2025-05-14 |
0.3270 EUR |
27,601.7292 PERP |
0.3230 EUR |
0.3020 EUR |
0.3300 EUR |
0.3020 EUR |
| 2025-05-13 |
0.3010 EUR |
18,907.6201 PERP |
0.2960 EUR |
0.2880 EUR |
0.3260 EUR |
0.3230 EUR |
| 2025-05-12 |
0.3290 EUR |
25,362.1448 PERP |
0.3040 EUR |
0.3040 EUR |
0.3300 EUR |
0.3090 EUR |
| 2025-05-11 |
0.3080 EUR |
4,952.9923 PERP |
0.3090 EUR |
0.3050 EUR |
0.3260 EUR |
0.3130 EUR |
| 2025-05-10 |
0.3050 EUR |
4,556.5527 PERP |
0.3070 EUR |
0.2910 EUR |
0.3260 EUR |
0.3050 EUR |
| 2025-05-09 |
0.2960 EUR |
48,004.8764 PERP |
0.2970 EUR |
0.2900 EUR |
0.3050 EUR |
0.2990 EUR |
| 2025-05-08 |
0.2800 EUR |
4,302.3010 PERP |
0.2800 EUR |
0.2710 EUR |
0.3070 EUR |
0.3070 EUR |
| 2025-05-07 |
0.2630 EUR |
6,009.7696 PERP |
0.2520 EUR |
0.2520 EUR |
0.2890 EUR |
0.2790 EUR |
| 2025-05-06 |
0.2600 EUR |
70,041.5340 PERP |
0.2640 EUR |
0.2490 EUR |
0.2910 EUR |
0.2600 EUR |
| 2025-05-05 |
0.2710 EUR |
36,283.0141 PERP |
0.2580 EUR |
0.2580 EUR |
0.2920 EUR |
0.2680 EUR |
| 2025-05-04 |
0.2560 EUR |
145,201.8076 PERP |
0.2600 EUR |
0.2480 EUR |
0.2890 EUR |
0.2600 EUR |
| 2025-05-03 |
0.2850 EUR |
17,858.6413 PERP |
0.2910 EUR |
0.2630 EUR |
0.3110 EUR |
0.2690 EUR |
| 2025-05-02 |
0.3030 EUR |
12,346.7179 PERP |
0.2930 EUR |
0.2910 EUR |
0.3280 EUR |
0.2910 EUR |
| 2025-05-01 |
0.3020 EUR |
12,248.4924 PERP |
0.3120 EUR |
0.2890 EUR |
0.3400 EUR |
0.2930 EUR |
| 2025-04-30 |
0.2890 EUR |
28,785.2204 PERP |
0.2500 EUR |
0.2500 EUR |
0.3600 EUR |
0.3010 EUR |
| 2025-04-29 |
0.2590 EUR |
8,030.2043 PERP |
0.2660 EUR |
0.2500 EUR |
0.2670 EUR |
0.2530 EUR |
| 2025-04-28 |
0.2770 EUR |
2,356.5710 PERP |
0.2770 EUR |
0.2670 EUR |
0.2870 EUR |
0.2740 EUR |
| 2025-04-27 |
0.3000 EUR |
39,930.0480 PERP |
0.2780 EUR |
0.2640 EUR |
0.3470 EUR |
0.2910 EUR |
| 2025-04-26 |
0.2680 EUR |
1,848.1837 PERP |
0.2560 EUR |
0.2550 EUR |
0.2970 EUR |
0.2970 EUR |
| 2025-04-25 |
0.2610 EUR |
5,092.0722 PERP |
0.2730 EUR |
0.2450 EUR |
0.2810 EUR |
0.2450 EUR |
| 2025-04-24 |
0.2460 EUR |
58,425.1227 PERP |
0.2280 EUR |
0.2150 EUR |
0.2650 EUR |
0.2650 EUR |
| 2025-04-23 |
0.2140 EUR |
39,064.9091 PERP |
0.2090 EUR |
0.2070 EUR |
0.2330 EUR |
0.2290 EUR |
| 2025-04-22 |
0.2020 EUR |
50,443.3366 PERP |
0.2040 EUR |
0.1950 EUR |
0.2080 EUR |
0.2070 EUR |
| 2025-04-21 |
0.2140 EUR |
13,550.7478 PERP |
0.2730 EUR |
0.2050 EUR |
0.2730 EUR |
0.2070 EUR |
| 2025-04-20 |
0.2590 EUR |
93,850.6694 PERP |
0.1890 EUR |
0.1890 EUR |
0.3020 EUR |
0.2490 EUR |
| 2025-04-19 |
0.1710 EUR |
9,003.8596 PERP |
0.1760 EUR |
0.1660 EUR |
0.1760 EUR |
0.1750 EUR |
| 2025-04-18 |
0.1510 EUR |
494.2570 PERP |
0.1510 EUR |
0.1490 EUR |
0.1560 EUR |
0.1560 EUR |
| 2025-04-17 |
0.1540 EUR |
2,864.9536 PERP |
0.1530 EUR |
0.1520 EUR |
0.1540 EUR |
0.1540 EUR |
| 2025-04-16 |
0.1600 EUR |
5,703.2151 PERP |
0.1570 EUR |
0.1530 EUR |
0.1630 EUR |
0.1590 EUR |
| 2025-04-15 |
0.1540 EUR |
3,618.7191 PERP |
0.1540 EUR |
0.1520 EUR |
0.1570 EUR |
0.1550 EUR |
| 2025-04-14 |
0.1470 EUR |
9,302.3064 PERP |
0.1470 EUR |
0.1450 EUR |
0.1540 EUR |
0.1540 EUR |
| 2025-04-13 |
0.1610 EUR |
40,661.0413 PERP |
0.1670 EUR |
0.1510 EUR |
0.1680 EUR |
0.1510 EUR |
| 2025-04-12 |
0.1680 EUR |
4,389.7910 PERP |
0.1690 EUR |
0.1660 EUR |
0.1710 EUR |
0.1660 EUR |
| 2025-04-11 |
0.1690 EUR |
7,632.0557 PERP |
0.1700 EUR |
0.1680 EUR |
0.1770 EUR |
0.1770 EUR |