Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.3784 EUR |
21,903.6376 1INCH |
0.3782 EUR |
0.3563 EUR |
0.4055 EUR |
0.4055 EUR |
| 2024-04-18 |
0.3716 EUR |
110,297.1526 1INCH |
0.3563 EUR |
0.3528 EUR |
0.3867 EUR |
0.3843 EUR |
| 2024-04-17 |
0.3596 EUR |
164,867.0565 1INCH |
0.3745 EUR |
0.3462 EUR |
0.3799 EUR |
0.3599 EUR |
| 2024-04-16 |
0.3688 EUR |
180,366.7808 1INCH |
0.3745 EUR |
0.3560 EUR |
0.3829 EUR |
0.3787 EUR |
| 2024-04-15 |
0.3886 EUR |
122,188.3147 1INCH |
0.3936 EUR |
0.3609 EUR |
0.4136 EUR |
0.3782 EUR |
| 2024-04-14 |
0.3893 EUR |
106,776.8885 1INCH |
0.3789 EUR |
0.3598 EUR |
0.4077 EUR |
0.3995 EUR |
| 2024-04-13 |
0.4128 EUR |
284,754.8799 1INCH |
0.4461 EUR |
0.3133 EUR |
0.4519 EUR |
0.3709 EUR |
| 2024-04-12 |
0.4838 EUR |
516,386.7371 1INCH |
0.5149 EUR |
0.4010 EUR |
0.5289 EUR |
0.4465 EUR |
| 2024-04-11 |
0.5159 EUR |
30,936.4697 1INCH |
0.5267 EUR |
0.5067 EUR |
0.5267 EUR |
0.5136 EUR |
| 2024-04-10 |
0.5174 EUR |
54,390.6905 1INCH |
0.5296 EUR |
0.5000 EUR |
0.5358 EUR |
0.5235 EUR |
| 2024-04-09 |
0.5453 EUR |
114,836.3694 1INCH |
0.5619 EUR |
0.5299 EUR |
0.5642 EUR |
0.5357 EUR |
| 2024-04-08 |
0.5704 EUR |
607,277.2016 1INCH |
0.5201 EUR |
0.5149 EUR |
0.5961 EUR |
0.5677 EUR |
| 2024-04-07 |
0.5239 EUR |
64,274.3246 1INCH |
0.5017 EUR |
0.5017 EUR |
0.5299 EUR |
0.5224 EUR |
| 2024-04-06 |
0.5024 EUR |
28,396.3654 1INCH |
0.4997 EUR |
0.4953 EUR |
0.5061 EUR |
0.5033 EUR |
| 2024-04-05 |
0.4986 EUR |
38,594.0834 1INCH |
0.5066 EUR |
0.4786 EUR |
0.5096 EUR |
0.5041 EUR |
| 2024-04-04 |
0.5000 EUR |
80,300.8276 1INCH |
0.4985 EUR |
0.4856 EUR |
0.5158 EUR |
0.5042 EUR |
| 2024-04-03 |
0.5050 EUR |
75,455.6782 1INCH |
0.4997 EUR |
0.4850 EUR |
0.5174 EUR |
0.4964 EUR |
| 2024-04-02 |
0.5224 EUR |
88,953.7668 1INCH |
0.5520 EUR |
0.4967 EUR |
0.5520 EUR |
0.5080 EUR |
| 2024-04-01 |
0.5546 EUR |
225,783.5455 1INCH |
0.5694 EUR |
0.5358 EUR |
0.5838 EUR |
0.5578 EUR |
| 2024-03-31 |
0.5643 EUR |
45,753.2804 1INCH |
0.5575 EUR |
0.5570 EUR |
0.5728 EUR |
0.5728 EUR |
| 2024-03-30 |
0.5690 EUR |
187,276.4401 1INCH |
0.5575 EUR |
0.5543 EUR |
0.5791 EUR |
0.5656 EUR |
| 2024-03-29 |
0.5545 EUR |
91,195.3785 1INCH |
0.5551 EUR |
0.5388 EUR |
0.5600 EUR |
0.5520 EUR |
| 2024-03-28 |
0.5547 EUR |
82,325.8469 1INCH |
0.5411 EUR |
0.5305 EUR |
0.5631 EUR |
0.5603 EUR |
| 2024-03-27 |
0.5449 EUR |
50,625.7157 1INCH |
0.5626 EUR |
0.5340 EUR |
0.5655 EUR |
0.5399 EUR |
| 2024-03-26 |
0.5580 EUR |
157,479.1637 1INCH |
0.5434 EUR |
0.5434 EUR |
0.5688 EUR |
0.5602 EUR |
| 2024-03-25 |
0.5342 EUR |
254,753.1330 1INCH |
0.5213 EUR |
0.5213 EUR |
0.5462 EUR |
0.5418 EUR |
| 2024-03-24 |
0.5185 EUR |
54,659.7340 1INCH |
0.5058 EUR |
0.5017 EUR |
0.5274 EUR |
0.5269 EUR |
| 2024-03-23 |
0.5091 EUR |
24,993.4310 1INCH |
0.4969 EUR |
0.4948 EUR |
0.5137 EUR |
0.5058 EUR |
| 2024-03-22 |
0.4992 EUR |
165,729.0238 1INCH |
0.5105 EUR |
0.4835 EUR |
0.5197 EUR |
0.4889 EUR |
| 2024-03-21 |
0.5068 EUR |
173,687.8140 1INCH |
0.5047 EUR |
0.4927 EUR |
0.5167 EUR |
0.5076 EUR |
| 2024-03-20 |
0.4850 EUR |
263,461.0585 1INCH |
0.4639 EUR |
0.4439 EUR |
0.5050 EUR |
0.5042 EUR |
| 2024-03-19 |
0.4736 EUR |
304,873.0828 1INCH |
0.5119 EUR |
0.4500 EUR |
0.5130 EUR |
0.4500 EUR |
| 2024-03-18 |
0.5150 EUR |
268,511.0601 1INCH |
0.5367 EUR |
0.4983 EUR |
0.5488 EUR |
0.5076 EUR |
| 2024-03-17 |
0.5254 EUR |
80,778.2439 1INCH |
0.5200 EUR |
0.4900 EUR |
0.5449 EUR |
0.5388 EUR |
| 2024-03-16 |
0.5481 EUR |
108,176.8518 1INCH |
0.5687 EUR |
0.5100 EUR |
0.5901 EUR |
0.5190 EUR |
| 2024-03-15 |
0.5479 EUR |
223,412.3104 1INCH |
0.6049 EUR |
0.5152 EUR |
0.6098 EUR |
0.5626 EUR |
| 2024-03-14 |
0.5960 EUR |
222,812.3958 1INCH |
0.6225 EUR |
0.5620 EUR |
0.6275 EUR |
0.6032 EUR |
| 2024-03-13 |
0.6254 EUR |
190,633.6224 1INCH |
0.6008 EUR |
0.5952 EUR |
0.6459 EUR |
0.6226 EUR |
| 2024-03-12 |
0.5848 EUR |
289,807.7610 1INCH |
0.6045 EUR |
0.5563 EUR |
0.6072 EUR |
0.5990 EUR |
| 2024-03-11 |
0.5938 EUR |
472,016.5718 1INCH |
0.5892 EUR |
0.5500 EUR |
0.6174 EUR |
0.6046 EUR |
| 2024-03-10 |
0.5654 EUR |
172,036.3840 1INCH |
0.5703 EUR |
0.5463 EUR |
0.5802 EUR |
0.5683 EUR |
| 2024-03-09 |
0.5691 EUR |
254,444.0827 1INCH |
0.5567 EUR |
0.5500 EUR |
0.5788 EUR |
0.5688 EUR |
| 2024-03-08 |
0.5624 EUR |
195,546.6882 1INCH |
0.5784 EUR |
0.5418 EUR |
0.5797 EUR |
0.5552 EUR |
| 2024-03-07 |
0.5748 EUR |
280,955.0598 1INCH |
0.5815 EUR |
0.5495 EUR |
0.5973 EUR |
0.5765 EUR |
| 2024-03-06 |
0.5578 EUR |
639,433.7096 1INCH |
0.5004 EUR |
0.4746 EUR |
0.5900 EUR |
0.5737 EUR |
| 2024-03-05 |
0.5220 EUR |
1,215,854.6700 1INCH |
0.5419 EUR |
0.4210 EUR |
0.5631 EUR |
0.4863 EUR |
| 2024-03-04 |
0.5391 EUR |
450,129.9847 1INCH |
0.5449 EUR |
0.5203 EUR |
0.5615 EUR |
0.5413 EUR |
| 2024-03-03 |
0.5165 EUR |
259,427.2804 1INCH |
0.5367 EUR |
0.4750 EUR |
0.5439 EUR |
0.5428 EUR |
| 2024-03-02 |
0.5272 EUR |
391,369.0469 1INCH |
0.5071 EUR |
0.4986 EUR |
0.5380 EUR |
0.5359 EUR |
| 2024-03-01 |
0.4953 EUR |
230,288.3159 1INCH |
0.4756 EUR |
0.4742 EUR |
0.5113 EUR |
0.5096 EUR |