Identifier on Bitvavo: ACE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.6400 EUR |
16,322.6945 ACE |
0.6460 EUR |
0.6093 EUR |
0.6460 EUR |
0.6099 EUR |
| 2025-03-17 |
0.6437 EUR |
41,428.7063 ACE |
0.6388 EUR |
0.6363 EUR |
0.6514 EUR |
0.6395 EUR |
| 2025-03-16 |
0.6383 EUR |
2,862.7422 ACE |
0.6413 EUR |
0.6203 EUR |
0.6413 EUR |
0.6203 EUR |
| 2025-03-15 |
0.6429 EUR |
1,193.8622 ACE |
0.6207 EUR |
0.6110 EUR |
0.6501 EUR |
0.6470 EUR |
| 2025-03-14 |
0.6181 EUR |
25,279.0020 ACE |
0.5987 EUR |
0.5937 EUR |
0.6331 EUR |
0.6265 EUR |
| 2025-03-13 |
0.6086 EUR |
16,104.6180 ACE |
0.6041 EUR |
0.5906 EUR |
0.6174 EUR |
0.5906 EUR |
| 2025-03-12 |
0.6121 EUR |
5,561.2336 ACE |
0.5997 EUR |
0.5898 EUR |
0.6241 EUR |
0.5934 EUR |
| 2025-03-11 |
0.5602 EUR |
19,113.7476 ACE |
0.5876 EUR |
0.5405 EUR |
0.6037 EUR |
0.5960 EUR |
| 2025-03-10 |
0.6024 EUR |
2,790.7765 ACE |
0.6008 EUR |
0.5755 EUR |
0.6537 EUR |
0.5765 EUR |
| 2025-03-09 |
0.6206 EUR |
12,783.6776 ACE |
0.6103 EUR |
0.5932 EUR |
0.6808 EUR |
0.6529 EUR |
| 2025-03-08 |
0.7213 EUR |
2,126.1637 ACE |
0.7025 EUR |
0.6636 EUR |
0.7025 EUR |
0.6820 EUR |
| 2025-03-07 |
0.7216 EUR |
17,914.3095 ACE |
0.6897 EUR |
0.6808 EUR |
0.7434 EUR |
0.7172 EUR |
| 2025-03-06 |
0.7282 EUR |
13,190.1065 ACE |
0.7368 EUR |
0.7066 EUR |
0.7409 EUR |
0.7154 EUR |
| 2025-03-05 |
0.7380 EUR |
54,659.4940 ACE |
0.7117 EUR |
0.7106 EUR |
0.7592 EUR |
0.7311 EUR |
| 2025-03-04 |
0.7515 EUR |
56,832.7805 ACE |
0.8043 EUR |
0.7000 EUR |
0.8043 EUR |
0.7353 EUR |
| 2025-03-03 |
0.8759 EUR |
13,421.8619 ACE |
0.9311 EUR |
0.7989 EUR |
0.9496 EUR |
0.8208 EUR |
| 2025-03-02 |
0.8836 EUR |
3,667.1127 ACE |
0.9072 EUR |
0.8824 EUR |
0.9145 EUR |
0.9101 EUR |
| 2025-03-01 |
0.8812 EUR |
1,894.6993 ACE |
0.8894 EUR |
0.8748 EUR |
0.9226 EUR |
0.8819 EUR |
| 2025-02-28 |
0.8944 EUR |
21,747.0830 ACE |
0.8522 EUR |
0.8484 EUR |
0.9332 EUR |
0.9323 EUR |
| 2025-02-27 |
0.9476 EUR |
81,246.0807 ACE |
0.9290 EUR |
0.9194 EUR |
0.9578 EUR |
0.9455 EUR |
| 2025-02-26 |
0.9015 EUR |
2,565.6906 ACE |
0.9127 EUR |
0.8918 EUR |
0.9349 EUR |
0.9349 EUR |
| 2025-02-25 |
0.8722 EUR |
35,239.3215 ACE |
0.8679 EUR |
0.8059 EUR |
0.9107 EUR |
0.9015 EUR |
| 2025-02-24 |
0.8795 EUR |
15,918.5146 ACE |
1.0133 EUR |
0.8592 EUR |
1.0133 EUR |
0.8749 EUR |
| 2025-02-23 |
1.0053 EUR |
7,639.2029 ACE |
1.0157 EUR |
1.0007 EUR |
1.0191 EUR |
1.0051 EUR |
| 2025-02-22 |
1.0298 EUR |
4,444.7043 ACE |
0.9750 EUR |
0.9750 EUR |
1.0455 EUR |
1.0081 EUR |
| 2025-02-21 |
1.0250 EUR |
25,127.1776 ACE |
1.0335 EUR |
0.9635 EUR |
1.0626 EUR |
0.9963 EUR |
| 2025-02-20 |
0.9286 EUR |
12,404.8788 ACE |
0.9298 EUR |
0.9176 EUR |
0.9693 EUR |
0.9693 EUR |
| 2025-02-19 |
0.8904 EUR |
12,496.2532 ACE |
0.8855 EUR |
0.8712 EUR |
0.9207 EUR |
0.9044 EUR |
| 2025-02-18 |
0.8770 EUR |
35,962.7920 ACE |
0.8894 EUR |
0.8505 EUR |
0.9074 EUR |
0.8704 EUR |
| 2025-02-17 |
0.9183 EUR |
23,257.7077 ACE |
0.9155 EUR |
0.8815 EUR |
0.9552 EUR |
0.9037 EUR |
| 2025-02-16 |
0.9306 EUR |
9,950.7821 ACE |
0.9152 EUR |
0.9058 EUR |
0.9471 EUR |
0.9163 EUR |
| 2025-02-15 |
0.9496 EUR |
4,661.4114 ACE |
0.9609 EUR |
0.9139 EUR |
0.9609 EUR |
0.9139 EUR |
| 2025-02-14 |
0.9576 EUR |
9,214.5166 ACE |
0.9606 EUR |
0.9457 EUR |
0.9876 EUR |
0.9758 EUR |
| 2025-02-13 |
0.9787 EUR |
34,208.6319 ACE |
1.0203 EUR |
0.9360 EUR |
1.0394 EUR |
0.9510 EUR |
| 2025-02-12 |
0.9480 EUR |
110,130.5530 ACE |
0.8943 EUR |
0.8682 EUR |
1.0300 EUR |
0.9954 EUR |
| 2025-02-11 |
0.9132 EUR |
13,161.4927 ACE |
0.9267 EUR |
0.8930 EUR |
0.9589 EUR |
0.9189 EUR |
| 2025-02-10 |
0.8752 EUR |
573.2495 ACE |
0.8576 EUR |
0.8534 EUR |
0.9073 EUR |
0.9024 EUR |
| 2025-02-09 |
0.9134 EUR |
116,778.4722 ACE |
0.8692 EUR |
0.8388 EUR |
0.9474 EUR |
0.8465 EUR |
| 2025-02-08 |
0.8501 EUR |
27,872.9203 ACE |
0.8128 EUR |
0.8008 EUR |
0.9003 EUR |
0.8876 EUR |
| 2025-02-07 |
0.8091 EUR |
15,397.8156 ACE |
0.8154 EUR |
0.7870 EUR |
0.8685 EUR |
0.8005 EUR |
| 2025-02-06 |
0.8680 EUR |
7,504.3637 ACE |
0.8784 EUR |
0.7963 EUR |
0.8916 EUR |
0.7963 EUR |
| 2025-02-05 |
0.8923 EUR |
8,300.0423 ACE |
0.9197 EUR |
0.8634 EUR |
0.9197 EUR |
0.8729 EUR |
| 2025-02-04 |
0.9146 EUR |
31,137.2573 ACE |
0.9783 EUR |
0.8832 EUR |
0.9783 EUR |
0.9310 EUR |
| 2025-02-03 |
0.8973 EUR |
61,249.1769 ACE |
0.9210 EUR |
0.7646 EUR |
1.0108 EUR |
0.9950 EUR |
| 2025-02-02 |
1.0290 EUR |
26,067.8645 ACE |
1.1867 EUR |
0.9692 EUR |
1.2463 EUR |
0.9839 EUR |
| 2025-02-01 |
1.4374 EUR |
10,806.7271 ACE |
1.4353 EUR |
1.2614 EUR |
1.4483 EUR |
1.2614 EUR |
| 2025-01-31 |
1.4219 EUR |
437.0863 ACE |
1.4408 EUR |
1.3922 EUR |
1.4734 EUR |
1.4148 EUR |
| 2025-01-30 |
1.3964 EUR |
195.5872 ACE |
1.3718 EUR |
1.3718 EUR |
1.4136 EUR |
1.3985 EUR |
| 2025-01-29 |
1.3661 EUR |
2,548.4641 ACE |
1.2882 EUR |
1.2882 EUR |
1.3825 EUR |
1.3761 EUR |
| 2025-01-28 |
1.3685 EUR |
3,373.4216 ACE |
1.4221 EUR |
1.2956 EUR |
1.4221 EUR |
1.2956 EUR |