Crypto exchange Bitvavo
Market Ace (ACE) / EUR
Identifier on Bitvavo: ACE-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.5572 EUR | 214.7381 ACE | 4.5911 EUR | 4.5639 EUR | 4.6000 EUR | 4.5956 EUR |
| 2024-05-02 | 4.5172 EUR | 1,128.6018 ACE | 4.3730 EUR | 4.3730 EUR | 4.6060 EUR | 4.5829 EUR |
| 2024-05-01 | 4.3862 EUR | 24,984.3078 ACE | 4.4317 EUR | 4.1500 EUR | 4.5983 EUR | 4.4916 EUR |
| 2024-04-30 | 4.4763 EUR | 4,543.0399 ACE | 5.0017 EUR | 4.2750 EUR | 5.0017 EUR | 4.4158 EUR |
| 2024-04-29 | 4.8192 EUR | 5,881.0676 ACE | 5.0285 EUR | 4.7615 EUR | 5.0395 EUR | 4.8162 EUR |
| 2024-04-28 | 5.2272 EUR | 2,496.1125 ACE | 5.2563 EUR | 5.0948 EUR | 5.3291 EUR | 5.0948 EUR |
| 2024-04-27 | 5.2049 EUR | 4,352.1981 ACE | 5.3738 EUR | 5.0091 EUR | 5.4327 EUR | 5.1927 EUR |
| 2024-04-26 | 5.3811 EUR | 29,923.0644 ACE | 5.1281 EUR | 5.0536 EUR | 5.5053 EUR | 5.3408 EUR |
| 2024-04-25 | 5.0998 EUR | 6,686.1453 ACE | 5.1595 EUR | 4.9399 EUR | 5.3734 EUR | 5.2455 EUR |
| 2024-04-24 | 5.3834 EUR | 11,600.4625 ACE | 5.5085 EUR | 5.0819 EUR | 5.6886 EUR | 5.0995 EUR |
| 2024-04-23 | 5.6519 EUR | 10,251.2559 ACE | 5.5005 EUR | 5.4097 EUR | 5.8072 EUR | 5.6025 EUR |
| 2024-04-22 | 5.5947 EUR | 5,373.4221 ACE | 5.6036 EUR | 5.4289 EUR | 5.6783 EUR | 5.5993 EUR |
| 2024-04-21 | 5.5298 EUR | 6,940.9717 ACE | 5.5941 EUR | 5.4442 EUR | 5.6117 EUR | 5.4699 EUR |
| 2024-04-20 | 5.4226 EUR | 4,617.9688 ACE | 5.0379 EUR | 4.9993 EUR | 5.7185 EUR | 5.5795 EUR |
| 2024-04-19 | 5.0954 EUR | 9,667.5712 ACE | 5.1126 EUR | 4.6775 EUR | 5.2306 EUR | 5.1260 EUR |
| 2024-04-18 | 5.1481 EUR | 9,103.1289 ACE | 5.1443 EUR | 5.0032 EUR | 5.2971 EUR | 5.1365 EUR |
| 2024-04-17 | 5.1895 EUR | 17,326.4074 ACE | 5.1291 EUR | 4.9000 EUR | 5.4578 EUR | 5.2917 EUR |
| 2024-04-16 | 5.0062 EUR | 26,924.4624 ACE | 4.7094 EUR | 4.6378 EUR | 5.1811 EUR | 5.1200 EUR |
| 2024-04-15 | 4.9811 EUR | 9,111.9893 ACE | 5.0353 EUR | 4.6117 EUR | 5.2820 EUR | 4.7545 EUR |
| 2024-04-14 | 4.9270 EUR | 17,895.3264 ACE | 4.8034 EUR | 4.5651 EUR | 5.2296 EUR | 5.1303 EUR |
| 2024-04-13 | 5.3226 EUR | 38,305.8260 ACE | 5.6795 EUR | 4.0712 EUR | 5.9859 EUR | 4.8147 EUR |
| 2024-04-12 | 5.9271 EUR | 43,582.9689 ACE | 7.8617 EUR | 4.8653 EUR | 7.9364 EUR | 5.8016 EUR |
| 2024-04-11 | 7.9435 EUR | 3,965.2166 ACE | 8.0189 EUR | 7.7365 EUR | 8.1376 EUR | 7.8358 EUR |
| 2024-04-10 | 7.9780 EUR | 4,173.0847 ACE | 8.2830 EUR | 7.5000 EUR | 8.2979 EUR | 8.0377 EUR |
| 2024-04-09 | 8.4827 EUR | 21,258.9409 ACE | 8.2409 EUR | 7.9464 EUR | 8.6081 EUR | 8.3331 EUR |
| 2024-04-08 | 8.2202 EUR | 3,375.1992 ACE | 8.0428 EUR | 7.9327 EUR | 8.3966 EUR | 8.3318 EUR |
| 2024-04-07 | 8.0369 EUR | 988.4799 ACE | 7.9575 EUR | 7.9372 EUR | 8.1799 EUR | 7.9748 EUR |
| 2024-04-06 | 7.8296 EUR | 1,213.5351 ACE | 7.7119 EUR | 7.6836 EUR | 8.0351 EUR | 7.9819 EUR |
| 2024-04-05 | 7.7268 EUR | 2,415.4401 ACE | 8.0067 EUR | 7.4000 EUR | 8.0105 EUR | 7.8020 EUR |
| 2024-04-04 | 7.8719 EUR | 5,200.5086 ACE | 7.8965 EUR | 7.7004 EUR | 8.0710 EUR | 7.8248 EUR |
| 2024-04-03 | 7.8987 EUR | 3,195.5416 ACE | 8.0172 EUR | 7.6453 EUR | 8.2690 EUR | 7.8710 EUR |
| 2024-04-02 | 8.2649 EUR | 9,858.3908 ACE | 8.6015 EUR | 7.8745 EUR | 8.6344 EUR | 8.0724 EUR |
| 2024-04-01 | 8.5886 EUR | 8,847.1611 ACE | 9.1348 EUR | 8.2878 EUR | 9.1493 EUR | 8.5839 EUR |
| 2024-03-31 | 9.0643 EUR | 2,767.9363 ACE | 8.9805 EUR | 8.9620 EUR | 9.1748 EUR | 9.0900 EUR |
| 2024-03-30 | 9.1344 EUR | 3,690.5501 ACE | 9.2583 EUR | 8.9924 EUR | 9.2583 EUR | 9.0127 EUR |
| 2024-03-29 | 9.3192 EUR | 3,995.7505 ACE | 9.6469 EUR | 9.0818 EUR | 9.6469 EUR | 9.1757 EUR |
| 2024-03-28 | 9.9730 EUR | 9,229.8747 ACE | 10.2730 EUR | 9.6088 EUR | 10.2730 EUR | 9.6965 EUR |
| 2024-03-27 | 10.1873 EUR | 7,319.4607 ACE | 10.0630 EUR | 9.6800 EUR | 10.4710 EUR | 10.2830 EUR |
| 2024-03-26 | 9.9528 EUR | 6,639.4401 ACE | 9.6724 EUR | 9.6724 EUR | 10.3670 EUR | 9.9498 EUR |
| 2024-03-25 | 9.6422 EUR | 9,904.7777 ACE | 9.5275 EUR | 9.4115 EUR | 9.7976 EUR | 9.6505 EUR |
| 2024-03-24 | 9.3907 EUR | 2,110.6688 ACE | 9.4847 EUR | 9.1282 EUR | 9.6108 EUR | 9.6108 EUR |
| 2024-03-23 | 9.2137 EUR | 10,143.3802 ACE | 9.0204 EUR | 8.9545 EUR | 9.5061 EUR | 9.4536 EUR |
| 2024-03-22 | 9.1108 EUR | 3,977.5131 ACE | 9.6190 EUR | 8.7742 EUR | 9.6190 EUR | 8.9379 EUR |
| 2024-03-21 | 9.3644 EUR | 10,434.8732 ACE | 9.0235 EUR | 8.7655 EUR | 9.6289 EUR | 9.5254 EUR |
| 2024-03-20 | 8.6580 EUR | 4,898.3909 ACE | 8.2054 EUR | 7.9006 EUR | 9.0784 EUR | 9.0246 EUR |
| 2024-03-19 | 8.3382 EUR | 17,804.9764 ACE | 8.9000 EUR | 7.8566 EUR | 8.9000 EUR | 8.0528 EUR |
| 2024-03-18 | 9.4843 EUR | 6,356.6148 ACE | 9.7749 EUR | 8.9625 EUR | 9.9979 EUR | 9.2283 EUR |
| 2024-03-17 | 9.6838 EUR | 7,717.7537 ACE | 9.8061 EUR | 9.0148 EUR | 10.0480 EUR | 9.8152 EUR |
| 2024-03-16 | 10.1839 EUR | 16,243.3119 ACE | 10.2970 EUR | 9.4367 EUR | 10.8430 EUR | 9.6393 EUR |
| 2024-03-15 | 10.2757 EUR | 19,798.9780 ACE | 11.2000 EUR | 9.4824 EUR | 11.2080 EUR | 10.2810 EUR |
12