Identifier on Bitvavo: ACE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
0.4841 EUR |
5,327.5574 ACE |
0.4993 EUR |
0.4570 EUR |
0.4993 EUR |
0.4639 EUR |
| 2025-05-05 |
0.5235 EUR |
14,716.9913 ACE |
0.5197 EUR |
0.4907 EUR |
0.5523 EUR |
0.4947 EUR |
| 2025-05-04 |
0.5219 EUR |
28,787.3506 ACE |
0.5312 EUR |
0.5139 EUR |
0.5330 EUR |
0.5144 EUR |
| 2025-05-03 |
0.5850 EUR |
40,739.0145 ACE |
0.5952 EUR |
0.5239 EUR |
0.6147 EUR |
0.5280 EUR |
| 2025-05-02 |
0.5819 EUR |
10,093.3380 ACE |
0.5863 EUR |
0.5717 EUR |
0.5863 EUR |
0.5759 EUR |
| 2025-05-01 |
0.5808 EUR |
65,895.5777 ACE |
0.5937 EUR |
0.5743 EUR |
0.6086 EUR |
0.5787 EUR |
| 2025-04-30 |
0.6020 EUR |
116,970.3806 ACE |
0.5384 EUR |
0.5368 EUR |
0.6222 EUR |
0.6008 EUR |
| 2025-04-29 |
0.5517 EUR |
24,631.6029 ACE |
0.5612 EUR |
0.5458 EUR |
0.5636 EUR |
0.5458 EUR |
| 2025-04-28 |
0.5212 EUR |
25,810.2809 ACE |
0.5241 EUR |
0.5165 EUR |
0.5556 EUR |
0.5454 EUR |
| 2025-04-27 |
0.5533 EUR |
47,872.5740 ACE |
0.5608 EUR |
0.5300 EUR |
0.5615 EUR |
0.5421 EUR |
| 2025-04-26 |
0.5719 EUR |
44,679.7069 ACE |
0.5583 EUR |
0.5573 EUR |
0.5813 EUR |
0.5649 EUR |
| 2025-04-25 |
0.5616 EUR |
6,639.6742 ACE |
0.5590 EUR |
0.5546 EUR |
0.5705 EUR |
0.5692 EUR |
| 2025-04-24 |
0.5454 EUR |
8,797.6336 ACE |
0.5525 EUR |
0.5222 EUR |
0.5543 EUR |
0.5389 EUR |
| 2025-04-23 |
0.5535 EUR |
58,846.9348 ACE |
0.5656 EUR |
0.5256 EUR |
0.5738 EUR |
0.5539 EUR |
| 2025-04-22 |
0.5557 EUR |
388,657.2793 ACE |
0.5754 EUR |
0.5316 EUR |
0.5869 EUR |
0.5428 EUR |
| 2025-04-21 |
0.6098 EUR |
720,607.2480 ACE |
0.4794 EUR |
0.4794 EUR |
0.7112 EUR |
0.5592 EUR |
| 2025-04-20 |
0.4972 EUR |
100,207.5998 ACE |
0.4655 EUR |
0.4653 EUR |
0.5286 EUR |
0.4878 EUR |
| 2025-04-19 |
0.4527 EUR |
55,015.0268 ACE |
0.4209 EUR |
0.4209 EUR |
0.4707 EUR |
0.4582 EUR |
| 2025-04-18 |
0.4064 EUR |
434.2732 ACE |
0.3919 EUR |
0.3918 EUR |
0.4177 EUR |
0.4100 EUR |
| 2025-04-17 |
0.3968 EUR |
794.6813 ACE |
0.4011 EUR |
0.3848 EUR |
0.4035 EUR |
0.3862 EUR |
| 2025-04-16 |
0.3942 EUR |
1,157.3002 ACE |
0.3880 EUR |
0.3810 EUR |
0.3922 EUR |
0.3810 EUR |
| 2025-04-15 |
0.4046 EUR |
2,111.3990 ACE |
0.3977 EUR |
0.3969 EUR |
0.4168 EUR |
0.3969 EUR |
| 2025-04-14 |
0.4065 EUR |
11,707.6972 ACE |
0.4009 EUR |
0.4009 EUR |
0.4134 EUR |
0.4064 EUR |
| 2025-04-13 |
0.4131 EUR |
24,242.6076 ACE |
0.4379 EUR |
0.4041 EUR |
0.4466 EUR |
0.4041 EUR |
| 2025-04-12 |
0.4519 EUR |
2,936.2708 ACE |
0.4323 EUR |
0.4323 EUR |
0.4600 EUR |
0.4558 EUR |
| 2025-04-11 |
0.4360 EUR |
2,841.1044 ACE |
0.4341 EUR |
0.4266 EUR |
0.4400 EUR |
0.4352 EUR |
| 2025-04-10 |
0.4400 EUR |
12,424.5692 ACE |
0.4604 EUR |
0.4190 EUR |
0.4604 EUR |
0.4308 EUR |
| 2025-04-09 |
0.4492 EUR |
51,407.5686 ACE |
0.4000 EUR |
0.4000 EUR |
0.4654 EUR |
0.4654 EUR |
| 2025-04-08 |
0.4228 EUR |
10,236.3404 ACE |
0.4329 EUR |
0.4123 EUR |
0.4329 EUR |
0.4128 EUR |
| 2025-04-07 |
0.4342 EUR |
142,372.9146 ACE |
0.4385 EUR |
0.4000 EUR |
0.4518 EUR |
0.4383 EUR |
| 2025-04-06 |
0.4454 EUR |
2,668.4634 ACE |
0.4777 EUR |
0.4367 EUR |
0.4777 EUR |
0.4369 EUR |
| 2025-04-05 |
0.4896 EUR |
5,570.5719 ACE |
0.4947 EUR |
0.4712 EUR |
0.4968 EUR |
0.4754 EUR |
| 2025-04-04 |
0.4815 EUR |
146.2444 ACE |
0.4878 EUR |
0.4785 EUR |
0.4926 EUR |
0.4785 EUR |
| 2025-04-03 |
0.4754 EUR |
1,341.3991 ACE |
0.5066 EUR |
0.4537 EUR |
0.5066 EUR |
0.4815 EUR |
| 2025-04-02 |
0.5396 EUR |
1,804.3415 ACE |
0.5563 EUR |
0.5199 EUR |
0.5563 EUR |
0.5289 EUR |
| 2025-04-01 |
0.5701 EUR |
4,457.4262 ACE |
0.5637 EUR |
0.5508 EUR |
0.5811 EUR |
0.5611 EUR |
| 2025-03-31 |
0.5670 EUR |
4,766.3658 ACE |
0.5557 EUR |
0.5500 EUR |
0.5753 EUR |
0.5667 EUR |
| 2025-03-30 |
0.5797 EUR |
680.8559 ACE |
0.5854 EUR |
0.5679 EUR |
0.5854 EUR |
0.5679 EUR |
| 2025-03-29 |
0.5757 EUR |
9,002.9370 ACE |
0.6153 EUR |
0.5670 EUR |
0.6153 EUR |
0.5673 EUR |
| 2025-03-28 |
0.6165 EUR |
1,171.7162 ACE |
0.6782 EUR |
0.6050 EUR |
0.6782 EUR |
0.6052 EUR |
| 2025-03-27 |
0.6832 EUR |
84.3876 ACE |
0.6944 EUR |
0.6666 EUR |
0.6944 EUR |
0.6783 EUR |
| 2025-03-26 |
0.6842 EUR |
1,547.2679 ACE |
0.6831 EUR |
0.6730 EUR |
0.7065 EUR |
0.6841 EUR |
| 2025-03-25 |
0.6878 EUR |
9,236.3037 ACE |
0.6884 EUR |
0.6777 EUR |
0.6937 EUR |
0.6901 EUR |
| 2025-03-24 |
0.6789 EUR |
11,813.5477 ACE |
0.6656 EUR |
0.6652 EUR |
0.6926 EUR |
0.6926 EUR |
| 2025-03-23 |
0.6413 EUR |
3,988.1471 ACE |
0.6651 EUR |
0.6320 EUR |
0.6787 EUR |
0.6430 EUR |
| 2025-03-22 |
0.6644 EUR |
7,106.7409 ACE |
0.6596 EUR |
0.6596 EUR |
0.6762 EUR |
0.6740 EUR |
| 2025-03-21 |
0.6500 EUR |
1,606.0998 ACE |
0.6621 EUR |
0.6372 EUR |
0.6621 EUR |
0.6544 EUR |
| 2025-03-20 |
0.6651 EUR |
7,281.7490 ACE |
0.6550 EUR |
0.6533 EUR |
0.6668 EUR |
0.6554 EUR |
| 2025-03-19 |
0.6522 EUR |
30,223.4981 ACE |
0.6456 EUR |
0.6377 EUR |
0.6600 EUR |
0.6517 EUR |
| 2025-03-18 |
0.6400 EUR |
16,322.6945 ACE |
0.6460 EUR |
0.6093 EUR |
0.6460 EUR |
0.6099 EUR |