Identifier on Bitstamp: perpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
0.1700 EUR |
40,283.9808 PERP |
0.1820 EUR |
0.1640 EUR |
0.1820 EUR |
0.1650 EUR |
| 2025-04-09 |
0.1810 EUR |
2,357.4507 PERP |
0.1830 EUR |
0.1770 EUR |
0.1830 EUR |
0.1820 EUR |
| 2025-04-08 |
0.1780 EUR |
3,274.1806 PERP |
0.1770 EUR |
0.1770 EUR |
0.1790 EUR |
0.1770 EUR |
| 2025-04-07 |
0.1830 EUR |
3,622.2157 PERP |
0.1850 EUR |
0.1700 EUR |
0.1900 EUR |
0.1870 EUR |
| 2025-04-06 |
0.2010 EUR |
14,137.3179 PERP |
0.2030 EUR |
0.1900 EUR |
0.2070 EUR |
0.1930 EUR |
| 2025-04-05 |
0.2000 EUR |
14,424.6149 PERP |
0.2100 EUR |
0.1960 EUR |
0.2100 EUR |
0.2030 EUR |
| 2025-04-04 |
0.2180 EUR |
3,426.3227 PERP |
0.2200 EUR |
0.2100 EUR |
0.2200 EUR |
0.2120 EUR |
| 2025-04-03 |
0.2080 EUR |
67,083.0800 PERP |
0.2750 EUR |
0.1860 EUR |
0.2810 EUR |
0.2230 EUR |
| 2025-04-02 |
0.3020 EUR |
16,206.1382 PERP |
0.3090 EUR |
0.2970 EUR |
0.3120 EUR |
0.3020 EUR |
| 2025-04-01 |
0.3100 EUR |
8,968.8845 PERP |
0.3040 EUR |
0.3040 EUR |
0.3170 EUR |
0.3120 EUR |
| 2025-03-31 |
0.3040 EUR |
2,598.9062 PERP |
0.3080 EUR |
0.2990 EUR |
0.3100 EUR |
0.3030 EUR |
| 2025-03-30 |
0.3110 EUR |
160.0277 PERP |
0.3110 EUR |
0.3110 EUR |
0.3110 EUR |
0.3110 EUR |
| 2025-03-29 |
0.3080 EUR |
2,596.8254 PERP |
0.3170 EUR |
0.2980 EUR |
0.3210 EUR |
0.3010 EUR |
| 2025-03-28 |
0.3320 EUR |
11,984.7525 PERP |
0.3480 EUR |
0.3150 EUR |
0.3530 EUR |
0.3210 EUR |
| 2025-03-27 |
0.3560 EUR |
11,204.3641 PERP |
0.3560 EUR |
0.3490 EUR |
0.3630 EUR |
0.3520 EUR |
| 2025-03-26 |
0.3620 EUR |
19,606.9412 PERP |
0.3680 EUR |
0.3530 EUR |
0.3680 EUR |
0.3560 EUR |
| 2025-03-25 |
0.3610 EUR |
44,681.5839 PERP |
0.3620 EUR |
0.3540 EUR |
0.3680 EUR |
0.3660 EUR |
| 2025-03-24 |
0.3590 EUR |
25,325.6784 PERP |
0.3450 EUR |
0.3450 EUR |
0.3640 EUR |
0.3610 EUR |
| 2025-03-23 |
0.3440 EUR |
6,641.2577 PERP |
0.3420 EUR |
0.3410 EUR |
0.3490 EUR |
0.3440 EUR |
| 2025-03-22 |
0.3400 EUR |
5,358.4235 PERP |
0.3360 EUR |
0.3360 EUR |
0.3460 EUR |
0.3460 EUR |
| 2025-03-21 |
0.3370 EUR |
28,291.9806 PERP |
0.3410 EUR |
0.3310 EUR |
0.3430 EUR |
0.3340 EUR |
| 2025-03-20 |
0.3420 EUR |
16,556.5128 PERP |
0.3430 EUR |
0.3380 EUR |
0.3480 EUR |
0.3390 EUR |
| 2025-03-19 |
0.3400 EUR |
16,155.0025 PERP |
0.3360 EUR |
0.3320 EUR |
0.3470 EUR |
0.3460 EUR |
| 2025-03-18 |
0.3270 EUR |
35,214.8166 PERP |
0.3350 EUR |
0.3220 EUR |
0.3360 EUR |
0.3310 EUR |
| 2025-03-17 |
0.3280 EUR |
26,892.4962 PERP |
0.3130 EUR |
0.3100 EUR |
0.3390 EUR |
0.3370 EUR |
| 2025-03-16 |
0.3230 EUR |
27,134.4633 PERP |
0.3330 EUR |
0.3130 EUR |
0.3330 EUR |
0.3140 EUR |
| 2025-03-15 |
0.3300 EUR |
21,750.3719 PERP |
0.3240 EUR |
0.3230 EUR |
0.3360 EUR |
0.3350 EUR |
| 2025-03-14 |
0.3260 EUR |
23,183.9956 PERP |
0.3160 EUR |
0.3140 EUR |
0.3370 EUR |
0.3280 EUR |
| 2025-03-13 |
0.3160 EUR |
27,137.0369 PERP |
0.3220 EUR |
0.3060 EUR |
0.3240 EUR |
0.3150 EUR |
| 2025-03-12 |
0.3140 EUR |
89,751.3896 PERP |
0.3120 EUR |
0.3050 EUR |
0.3260 EUR |
0.3210 EUR |
| 2025-03-11 |
0.3080 EUR |
26,642.9744 PERP |
0.2850 EUR |
0.2850 EUR |
0.3210 EUR |
0.3140 EUR |
| 2025-03-10 |
0.3220 EUR |
50,150.1398 PERP |
0.3230 EUR |
0.2940 EUR |
0.3370 EUR |
0.3040 EUR |
| 2025-03-09 |
0.3390 EUR |
29,287.7769 PERP |
0.3570 EUR |
0.3110 EUR |
0.3600 EUR |
0.3210 EUR |
| 2025-03-08 |
0.3610 EUR |
41,709.1737 PERP |
0.3670 EUR |
0.3540 EUR |
0.3700 EUR |
0.3560 EUR |
| 2025-03-07 |
0.3730 EUR |
18,088.7983 PERP |
0.3720 EUR |
0.3640 EUR |
0.3850 EUR |
0.3700 EUR |
| 2025-03-06 |
0.3780 EUR |
8,831.4994 PERP |
0.3750 EUR |
0.3670 EUR |
0.3870 EUR |
0.3730 EUR |
| 2025-03-05 |
0.3700 EUR |
17,228.8559 PERP |
0.3680 EUR |
0.3630 EUR |
0.3760 EUR |
0.3740 EUR |
| 2025-03-04 |
0.3620 EUR |
24,173.3500 PERP |
0.3910 EUR |
0.3390 EUR |
0.3910 EUR |
0.3710 EUR |
| 2025-03-03 |
0.4340 EUR |
10,229.5325 PERP |
0.4560 EUR |
0.3880 EUR |
0.4570 EUR |
0.3940 EUR |
| 2025-03-02 |
0.4240 EUR |
13,988.7682 PERP |
0.4090 EUR |
0.4030 EUR |
0.4590 EUR |
0.4590 EUR |
| 2025-03-01 |
0.4130 EUR |
13,858.1729 PERP |
0.4200 EUR |
0.4000 EUR |
0.4250 EUR |
0.4120 EUR |
| 2025-02-28 |
0.4100 EUR |
16,036.5947 PERP |
0.4310 EUR |
0.3950 EUR |
0.4320 EUR |
0.4280 EUR |
| 2025-02-27 |
0.4220 EUR |
29,583.1194 PERP |
0.4240 EUR |
0.4020 EUR |
0.4340 EUR |
0.4280 EUR |
| 2025-02-26 |
0.4200 EUR |
32,092.5881 PERP |
0.4140 EUR |
0.4020 EUR |
0.4290 EUR |
0.4230 EUR |
| 2025-02-25 |
0.4030 EUR |
39,634.2572 PERP |
0.3750 EUR |
0.3750 EUR |
0.4210 EUR |
0.4150 EUR |
| 2025-02-24 |
0.4240 EUR |
59,047.5993 PERP |
0.4580 EUR |
0.3860 EUR |
0.4700 EUR |
0.3910 EUR |
| 2025-02-23 |
0.4780 EUR |
60,812.0034 PERP |
0.4620 EUR |
0.4580 EUR |
0.5060 EUR |
0.4660 EUR |
| 2025-02-22 |
0.4290 EUR |
37,718.4566 PERP |
0.4140 EUR |
0.4140 EUR |
0.4640 EUR |
0.4600 EUR |