Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.3357 EUR |
295,890.1418 1INCH |
0.3506 EUR |
0.3233 EUR |
0.3565 EUR |
0.3387 EUR |
| 2024-01-22 |
0.3614 EUR |
224,587.6318 1INCH |
0.3842 EUR |
0.3500 EUR |
0.3842 EUR |
0.3527 EUR |
| 2024-01-21 |
0.3908 EUR |
66,037.7172 1INCH |
0.3904 EUR |
0.3842 EUR |
0.3950 EUR |
0.3889 EUR |
| 2024-01-20 |
0.3815 EUR |
153,338.7683 1INCH |
0.3752 EUR |
0.3752 EUR |
0.3909 EUR |
0.3909 EUR |
| 2024-01-19 |
0.3727 EUR |
242,572.6928 1INCH |
0.3906 EUR |
0.3600 EUR |
0.3918 EUR |
0.3789 EUR |
| 2024-01-18 |
0.3983 EUR |
283,934.4267 1INCH |
0.4188 EUR |
0.3826 EUR |
0.4215 EUR |
0.3925 EUR |
| 2024-01-17 |
0.4185 EUR |
142,286.5135 1INCH |
0.4382 EUR |
0.4134 EUR |
0.4382 EUR |
0.4190 EUR |
| 2024-01-16 |
0.4250 EUR |
187,830.7988 1INCH |
0.4222 EUR |
0.4100 EUR |
0.4391 EUR |
0.4359 EUR |
| 2024-01-15 |
0.4283 EUR |
125,534.8941 1INCH |
0.4213 EUR |
0.4178 EUR |
0.4400 EUR |
0.4254 EUR |
| 2024-01-14 |
0.4309 EUR |
257,996.3798 1INCH |
0.4470 EUR |
0.4200 EUR |
0.4604 EUR |
0.4246 EUR |
| 2024-01-13 |
0.4455 EUR |
196,826.8553 1INCH |
0.4410 EUR |
0.4214 EUR |
0.4617 EUR |
0.4528 EUR |
| 2024-01-12 |
0.4403 EUR |
466,441.6350 1INCH |
0.4723 EUR |
0.4135 EUR |
0.4723 EUR |
0.4390 EUR |
| 2024-01-11 |
0.4570 EUR |
946,452.0554 1INCH |
0.4182 EUR |
0.4119 EUR |
0.4814 EUR |
0.4704 EUR |
| 2024-01-10 |
0.3864 EUR |
240,916.2516 1INCH |
0.3786 EUR |
0.3705 EUR |
0.4200 EUR |
0.4142 EUR |
| 2024-01-09 |
0.3841 EUR |
325,733.4411 1INCH |
0.4057 EUR |
0.3668 EUR |
0.4142 EUR |
0.3767 EUR |
| 2024-01-08 |
0.3741 EUR |
290,473.2525 1INCH |
0.3834 EUR |
0.3486 EUR |
0.4015 EUR |
0.4015 EUR |
| 2024-01-07 |
0.4447 EUR |
1,179,237.7971 1INCH |
0.4286 EUR |
0.3804 EUR |
0.4854 EUR |
0.3842 EUR |
| 2024-01-06 |
0.4216 EUR |
188,690.9628 1INCH |
0.4430 EUR |
0.3894 EUR |
0.4459 EUR |
0.4241 EUR |
| 2024-01-05 |
0.4356 EUR |
912,059.9103 1INCH |
0.4224 EUR |
0.4125 EUR |
0.4558 EUR |
0.4418 EUR |
| 2024-01-04 |
0.4242 EUR |
659,670.6498 1INCH |
0.3924 EUR |
0.3826 EUR |
0.4445 EUR |
0.4159 EUR |
| 2024-01-03 |
0.3999 EUR |
549,875.3905 1INCH |
0.4325 EUR |
0.3310 EUR |
0.4454 EUR |
0.3868 EUR |
| 2024-01-02 |
0.4410 EUR |
1,035,137.2924 1INCH |
0.4430 EUR |
0.4253 EUR |
0.4517 EUR |
0.4339 EUR |
| 2024-01-01 |
0.4610 EUR |
4,145,087.5067 1INCH |
0.3893 EUR |
0.3893 EUR |
0.5000 EUR |
0.4320 EUR |
| 2023-12-31 |
0.3888 EUR |
93,542.8564 1INCH |
0.3844 EUR |
0.3746 EUR |
0.3997 EUR |
0.3864 EUR |
| 2023-12-30 |
0.3848 EUR |
91,661.1896 1INCH |
0.3913 EUR |
0.3773 EUR |
0.3953 EUR |
0.3829 EUR |
| 2023-12-29 |
0.3991 EUR |
672,645.1000 1INCH |
0.3864 EUR |
0.3721 EUR |
0.4900 EUR |
0.3921 EUR |
| 2023-12-28 |
0.3900 EUR |
230,750.9633 1INCH |
0.4033 EUR |
0.3797 EUR |
0.4131 EUR |
0.3847 EUR |
| 2023-12-27 |
0.4039 EUR |
275,216.1350 1INCH |
0.4132 EUR |
0.3933 EUR |
0.4132 EUR |
0.3999 EUR |
| 2023-12-26 |
0.4019 EUR |
768,388.0205 1INCH |
0.4100 EUR |
0.3650 EUR |
0.4188 EUR |
0.4116 EUR |
| 2023-12-25 |
0.3913 EUR |
648,711.2413 1INCH |
0.3822 EUR |
0.3759 EUR |
0.4077 EUR |
0.4064 EUR |
| 2023-12-24 |
0.3882 EUR |
643,722.3145 1INCH |
0.3883 EUR |
0.3725 EUR |
0.4060 EUR |
0.3832 EUR |
| 2023-12-23 |
0.3628 EUR |
185,662.3168 1INCH |
0.3708 EUR |
0.3560 EUR |
0.3773 EUR |
0.3773 EUR |
| 2023-12-22 |
0.3625 EUR |
665,456.0511 1INCH |
0.3572 EUR |
0.3545 EUR |
0.3756 EUR |
0.3700 EUR |
| 2023-12-21 |
0.3532 EUR |
330,267.9888 1INCH |
0.3362 EUR |
0.3345 EUR |
0.3623 EUR |
0.3556 EUR |
| 2023-12-20 |
0.3369 EUR |
233,606.2715 1INCH |
0.3270 EUR |
0.3270 EUR |
0.3429 EUR |
0.3360 EUR |
| 2023-12-19 |
0.3333 EUR |
140,867.9735 1INCH |
0.3305 EUR |
0.3216 EUR |
0.3375 EUR |
0.3241 EUR |
| 2023-12-18 |
0.3223 EUR |
511,431.5097 1INCH |
0.3321 EUR |
0.3100 EUR |
0.3321 EUR |
0.3307 EUR |
| 2023-12-17 |
0.3428 EUR |
202,867.4904 1INCH |
0.3460 EUR |
0.3354 EUR |
0.3484 EUR |
0.3360 EUR |
| 2023-12-16 |
0.3403 EUR |
386,449.5267 1INCH |
0.3328 EUR |
0.3288 EUR |
0.3512 EUR |
0.3444 EUR |
| 2023-12-15 |
0.3409 EUR |
147,346.3927 1INCH |
0.3490 EUR |
0.3320 EUR |
0.3496 EUR |
0.3330 EUR |
| 2023-12-14 |
0.3432 EUR |
202,835.7424 1INCH |
0.3438 EUR |
0.3299 EUR |
0.3493 EUR |
0.3475 EUR |
| 2023-12-13 |
0.3359 EUR |
266,232.2281 1INCH |
0.3433 EUR |
0.3263 EUR |
0.3495 EUR |
0.3495 EUR |
| 2023-12-12 |
0.3408 EUR |
599,531.9651 1INCH |
0.3387 EUR |
0.3305 EUR |
0.3474 EUR |
0.3433 EUR |
| 2023-12-11 |
0.3435 EUR |
546,293.9374 1INCH |
0.3728 EUR |
0.3180 EUR |
0.3728 EUR |
0.3361 EUR |
| 2023-12-10 |
0.3714 EUR |
565,570.7378 1INCH |
0.3759 EUR |
0.3616 EUR |
0.3849 EUR |
0.3733 EUR |
| 2023-12-09 |
0.3838 EUR |
301,515.4727 1INCH |
0.3835 EUR |
0.3706 EUR |
0.3917 EUR |
0.3742 EUR |
| 2023-12-08 |
0.3727 EUR |
236,542.9637 1INCH |
0.3596 EUR |
0.3594 EUR |
0.3844 EUR |
0.3834 EUR |
| 2023-12-07 |
0.3520 EUR |
275,931.7097 1INCH |
0.3490 EUR |
0.3398 EUR |
0.3600 EUR |
0.3563 EUR |
| 2023-12-06 |
0.3461 EUR |
354,778.4308 1INCH |
0.3490 EUR |
0.3337 EUR |
0.3547 EUR |
0.3472 EUR |
| 2023-12-05 |
0.3448 EUR |
335,868.8891 1INCH |
0.3406 EUR |
0.3334 EUR |
0.3544 EUR |
0.3449 EUR |