Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.2558 EUR |
37,013.0327 1INCH |
0.2568 EUR |
0.2524 EUR |
0.2581 EUR |
0.2569 EUR |
| 2025-02-19 |
0.2536 EUR |
85,838.8850 1INCH |
0.2546 EUR |
0.2516 EUR |
0.2576 EUR |
0.2523 EUR |
| 2025-02-18 |
0.2530 EUR |
43,800.6966 1INCH |
0.2560 EUR |
0.2478 EUR |
0.2560 EUR |
0.2516 EUR |
| 2025-02-17 |
0.2590 EUR |
192,921.0086 1INCH |
0.2535 EUR |
0.2520 EUR |
0.2632 EUR |
0.2553 EUR |
| 2025-02-16 |
0.2568 EUR |
66,885.3172 1INCH |
0.2552 EUR |
0.2535 EUR |
0.2616 EUR |
0.2555 EUR |
| 2025-02-15 |
0.2615 EUR |
35,315.5643 1INCH |
0.2573 EUR |
0.2556 EUR |
0.2648 EUR |
0.2588 EUR |
| 2025-02-14 |
0.2615 EUR |
233,948.5171 1INCH |
0.2597 EUR |
0.2572 EUR |
0.2647 EUR |
0.2604 EUR |
| 2025-02-13 |
0.2632 EUR |
158,234.7356 1INCH |
0.2673 EUR |
0.2581 EUR |
0.2673 EUR |
0.2629 EUR |
| 2025-02-12 |
0.2573 EUR |
269,295.7112 1INCH |
0.2546 EUR |
0.2503 EUR |
0.2659 EUR |
0.2646 EUR |
| 2025-02-11 |
0.2564 EUR |
100,616.0380 1INCH |
0.2598 EUR |
0.2500 EUR |
0.2655 EUR |
0.2542 EUR |
| 2025-02-10 |
0.2547 EUR |
134,422.6125 1INCH |
0.2527 EUR |
0.2450 EUR |
0.2593 EUR |
0.2585 EUR |
| 2025-02-09 |
0.2509 EUR |
71,870.5248 1INCH |
0.2522 EUR |
0.2437 EUR |
0.2566 EUR |
0.2510 EUR |
| 2025-02-08 |
0.2447 EUR |
55,662.3616 1INCH |
0.2437 EUR |
0.2404 EUR |
0.2524 EUR |
0.2524 EUR |
| 2025-02-07 |
0.2469 EUR |
294,273.6543 1INCH |
0.2452 EUR |
0.2418 EUR |
0.2541 EUR |
0.2473 EUR |
| 2025-02-06 |
0.2456 EUR |
197,530.6688 1INCH |
0.2485 EUR |
0.2412 EUR |
0.2526 EUR |
0.2452 EUR |
| 2025-02-05 |
0.2499 EUR |
293,596.9147 1INCH |
0.2498 EUR |
0.2462 EUR |
0.2547 EUR |
0.2462 EUR |
| 2025-02-04 |
0.2541 EUR |
256,270.2669 1INCH |
0.2622 EUR |
0.2447 EUR |
0.2622 EUR |
0.2467 EUR |
| 2025-02-03 |
0.2422 EUR |
1,269,736.3246 1INCH |
0.2597 EUR |
0.2046 EUR |
0.2700 EUR |
0.2700 EUR |
| 2025-02-02 |
0.2631 EUR |
533,141.1850 1INCH |
0.2914 EUR |
0.2480 EUR |
0.2914 EUR |
0.2550 EUR |
| 2025-02-01 |
0.2943 EUR |
61,666.1857 1INCH |
0.3036 EUR |
0.2884 EUR |
0.3037 EUR |
0.2900 EUR |
| 2025-01-31 |
0.3052 EUR |
137,055.5603 1INCH |
0.3010 EUR |
0.2975 EUR |
0.3114 EUR |
0.2995 EUR |
| 2025-01-30 |
0.2980 EUR |
119,713.5310 1INCH |
0.2860 EUR |
0.2860 EUR |
0.3038 EUR |
0.3027 EUR |
| 2025-01-29 |
0.2901 EUR |
88,726.8075 1INCH |
0.2887 EUR |
0.2823 EUR |
0.2962 EUR |
0.2910 EUR |
| 2025-01-28 |
0.2910 EUR |
78,600.7133 1INCH |
0.2957 EUR |
0.2853 EUR |
0.2962 EUR |
0.2853 EUR |
| 2025-01-27 |
0.2891 EUR |
298,248.1854 1INCH |
0.2968 EUR |
0.2726 EUR |
0.2968 EUR |
0.2868 EUR |
| 2025-01-26 |
0.3069 EUR |
119,765.7133 1INCH |
0.2995 EUR |
0.2989 EUR |
0.3114 EUR |
0.3102 EUR |
| 2025-01-25 |
0.2922 EUR |
144,017.8662 1INCH |
0.2906 EUR |
0.2880 EUR |
0.3008 EUR |
0.2999 EUR |
| 2025-01-24 |
0.3002 EUR |
66,282.5978 1INCH |
0.3051 EUR |
0.2932 EUR |
0.3061 EUR |
0.2935 EUR |
| 2025-01-23 |
0.3073 EUR |
151,287.3601 1INCH |
0.3155 EUR |
0.2980 EUR |
0.3156 EUR |
0.2980 EUR |
| 2025-01-22 |
0.3288 EUR |
119,304.2988 1INCH |
0.3327 EUR |
0.3186 EUR |
0.3327 EUR |
0.3210 EUR |
| 2025-01-21 |
0.3313 EUR |
454,783.8615 1INCH |
0.3270 EUR |
0.3168 EUR |
0.3432 EUR |
0.3369 EUR |
| 2025-01-20 |
0.3314 EUR |
748,905.2286 1INCH |
0.3254 EUR |
0.3161 EUR |
0.3530 EUR |
0.3301 EUR |
| 2025-01-19 |
0.3421 EUR |
626,766.7437 1INCH |
0.3620 EUR |
0.3229 EUR |
0.3650 EUR |
0.3301 EUR |
| 2025-01-18 |
0.3676 EUR |
137,493.7360 1INCH |
0.3872 EUR |
0.3547 EUR |
0.3895 EUR |
0.3572 EUR |
| 2025-01-17 |
0.3804 EUR |
94,346.4774 1INCH |
0.3698 EUR |
0.3698 EUR |
0.3867 EUR |
0.3844 EUR |
| 2025-01-16 |
0.3717 EUR |
195,553.2620 1INCH |
0.3757 EUR |
0.3631 EUR |
0.3795 EUR |
0.3681 EUR |
| 2025-01-15 |
0.3661 EUR |
205,452.6527 1INCH |
0.3633 EUR |
0.3514 EUR |
0.3779 EUR |
0.3738 EUR |
| 2025-01-14 |
0.3583 EUR |
94,654.0923 1INCH |
0.3531 EUR |
0.3511 EUR |
0.3637 EUR |
0.3601 EUR |
| 2025-01-13 |
0.3440 EUR |
154,589.5568 1INCH |
0.3686 EUR |
0.3346 EUR |
0.3767 EUR |
0.3569 EUR |
| 2025-01-12 |
0.3752 EUR |
17,526.6792 1INCH |
0.3801 EUR |
0.3688 EUR |
0.3812 EUR |
0.3698 EUR |
| 2025-01-11 |
0.3782 EUR |
37,204.0943 1INCH |
0.3823 EUR |
0.3715 EUR |
0.3865 EUR |
0.3772 EUR |
| 2025-01-10 |
0.3751 EUR |
124,603.0415 1INCH |
0.3741 EUR |
0.3682 EUR |
0.3845 EUR |
0.3799 EUR |
| 2025-01-09 |
0.3729 EUR |
210,324.0794 1INCH |
0.3717 EUR |
0.3634 EUR |
0.3799 EUR |
0.3669 EUR |
| 2025-01-08 |
0.3666 EUR |
158,754.9121 1INCH |
0.3791 EUR |
0.3531 EUR |
0.3805 EUR |
0.3690 EUR |
| 2025-01-07 |
0.3966 EUR |
360,180.4164 1INCH |
0.4193 EUR |
0.3788 EUR |
0.4210 EUR |
0.3833 EUR |
| 2025-01-06 |
0.4202 EUR |
240,703.2437 1INCH |
0.4183 EUR |
0.4104 EUR |
0.4275 EUR |
0.4240 EUR |
| 2025-01-05 |
0.4137 EUR |
107,485.1416 1INCH |
0.4123 EUR |
0.4066 EUR |
0.4219 EUR |
0.4173 EUR |
| 2025-01-04 |
0.4122 EUR |
265,611.4175 1INCH |
0.4109 EUR |
0.4057 EUR |
0.4169 EUR |
0.4139 EUR |
| 2025-01-03 |
0.4049 EUR |
130,870.4066 1INCH |
0.3921 EUR |
0.3840 EUR |
0.4153 EUR |
0.4111 EUR |
| 2025-01-02 |
0.3903 EUR |
125,327.6265 1INCH |
0.3796 EUR |
0.3793 EUR |
0.3964 EUR |
0.3906 EUR |