Identifier on Bitvavo: ACE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.5364 EUR |
67,850.8199 ACE |
0.5320 EUR |
0.5150 EUR |
0.5690 EUR |
0.5496 EUR |
| 2025-07-18 |
0.5436 EUR |
49,470.0129 ACE |
0.5184 EUR |
0.5165 EUR |
0.5769 EUR |
0.5165 EUR |
| 2025-07-17 |
0.5034 EUR |
20,917.4705 ACE |
0.5075 EUR |
0.4909 EUR |
0.5133 EUR |
0.5133 EUR |
| 2025-07-16 |
0.4923 EUR |
27,934.7907 ACE |
0.5043 EUR |
0.4824 EUR |
0.5061 EUR |
0.4915 EUR |
| 2025-07-15 |
0.4779 EUR |
39,812.7219 ACE |
0.4580 EUR |
0.4479 EUR |
0.4993 EUR |
0.4928 EUR |
| 2025-07-14 |
0.4858 EUR |
51,194.1841 ACE |
0.4866 EUR |
0.4650 EUR |
0.5099 EUR |
0.4650 EUR |
| 2025-07-13 |
0.5010 EUR |
492,070.2260 ACE |
0.4810 EUR |
0.4580 EUR |
0.5901 EUR |
0.4928 EUR |
| 2025-07-12 |
0.5744 EUR |
150,984.8644 ACE |
0.5225 EUR |
0.4555 EUR |
0.5231 EUR |
0.4610 EUR |
| 2025-07-11 |
0.5121 EUR |
64,299.4601 ACE |
0.4499 EUR |
0.4499 EUR |
0.5291 EUR |
0.5183 EUR |
| 2025-07-10 |
0.4332 EUR |
3,693.2046 ACE |
0.4254 EUR |
0.4192 EUR |
0.4457 EUR |
0.4457 EUR |
| 2025-07-09 |
0.4277 EUR |
2,404.4014 ACE |
0.4166 EUR |
0.4166 EUR |
0.4291 EUR |
0.4278 EUR |
| 2025-07-08 |
0.4151 EUR |
43.8474 ACE |
0.4136 EUR |
0.4136 EUR |
0.4156 EUR |
0.4156 EUR |
| 2025-07-07 |
0.4040 EUR |
15,851.6547 ACE |
0.4126 EUR |
0.4031 EUR |
0.4137 EUR |
0.4031 EUR |
| 2025-07-06 |
0.3874 EUR |
712.2045 ACE |
0.3875 EUR |
0.3875 EUR |
0.3879 EUR |
0.3879 EUR |
| 2025-07-05 |
0.3990 EUR |
401.8380 ACE |
0.4059 EUR |
0.3837 EUR |
0.4059 EUR |
0.3837 EUR |
| 2025-07-04 |
0.4143 EUR |
5,413.2883 ACE |
0.4253 EUR |
0.3986 EUR |
0.4263 EUR |
0.3989 EUR |
| 2025-07-03 |
0.4439 EUR |
497.7280 ACE |
0.4499 EUR |
0.4449 EUR |
0.4499 EUR |
0.4449 EUR |
| 2025-07-02 |
0.4295 EUR |
86.1412 ACE |
0.4305 EUR |
0.4293 EUR |
0.4305 EUR |
0.4293 EUR |
| 2025-07-01 |
0.4363 EUR |
39.8118 ACE |
0.4371 EUR |
0.4279 EUR |
0.4371 EUR |
0.4279 EUR |
| 2025-06-30 |
0.4489 EUR |
1,758.8159 ACE |
0.4521 EUR |
0.4473 EUR |
0.4521 EUR |
0.4485 EUR |
| 2025-06-29 |
0.4391 EUR |
1,552.6880 ACE |
0.4391 EUR |
0.4391 EUR |
0.4391 EUR |
0.4391 EUR |
| 2025-06-28 |
0.4311 EUR |
52.1809 ACE |
0.4242 EUR |
0.4230 EUR |
0.4396 EUR |
0.4396 EUR |
| 2025-06-27 |
0.4333 EUR |
2,341.9210 ACE |
0.4216 EUR |
0.4216 EUR |
0.4345 EUR |
0.4294 EUR |
| 2025-06-26 |
0.4227 EUR |
305.3193 ACE |
0.4328 EUR |
0.4215 EUR |
0.4376 EUR |
0.4215 EUR |
| 2025-06-25 |
0.4439 EUR |
370.5416 ACE |
0.4448 EUR |
0.4287 EUR |
0.4448 EUR |
0.4287 EUR |
| 2025-06-24 |
0.4396 EUR |
7,462.1371 ACE |
0.4416 EUR |
0.4399 EUR |
0.4463 EUR |
0.4417 EUR |
| 2025-06-23 |
0.4016 EUR |
2,238.0413 ACE |
0.4020 EUR |
0.4002 EUR |
0.4176 EUR |
0.4002 EUR |
| 2025-06-22 |
0.3990 EUR |
6,938.2242 ACE |
0.4130 EUR |
0.3930 EUR |
0.4175 EUR |
0.3955 EUR |
| 2025-06-21 |
0.4380 EUR |
7,139.5994 ACE |
0.4439 EUR |
0.4176 EUR |
0.4439 EUR |
0.4187 EUR |
| 2025-06-20 |
0.4738 EUR |
19,743.3868 ACE |
0.4718 EUR |
0.4712 EUR |
0.4866 EUR |
0.4712 EUR |
| 2025-06-19 |
0.4667 EUR |
4,570.7818 ACE |
0.4733 EUR |
0.4634 EUR |
0.4755 EUR |
0.4699 EUR |
| 2025-06-18 |
0.4843 EUR |
6,983.6173 ACE |
0.4859 EUR |
0.4570 EUR |
0.4909 EUR |
0.4729 EUR |
| 2025-06-17 |
0.4731 EUR |
638.9503 ACE |
0.4835 EUR |
0.4608 EUR |
0.4835 EUR |
0.4695 EUR |
| 2025-06-16 |
0.5079 EUR |
1,138.6454 ACE |
0.4984 EUR |
0.4984 EUR |
0.5200 EUR |
0.5075 EUR |
| 2025-06-15 |
0.4931 EUR |
19,274.4822 ACE |
0.4909 EUR |
0.4857 EUR |
0.5199 EUR |
0.5199 EUR |
| 2025-06-14 |
0.4740 EUR |
40.4294 ACE |
0.4734 EUR |
0.4666 EUR |
0.4734 EUR |
0.4666 EUR |
| 2025-06-13 |
0.4708 EUR |
13,987.0911 ACE |
0.4520 EUR |
0.4500 EUR |
0.4709 EUR |
0.4665 EUR |
| 2025-06-12 |
0.5177 EUR |
214.7906 ACE |
0.5252 EUR |
0.5167 EUR |
0.5303 EUR |
0.5167 EUR |
| 2025-06-11 |
0.5415 EUR |
1,096.8961 ACE |
0.5391 EUR |
0.5347 EUR |
0.5407 EUR |
0.5376 EUR |
| 2025-06-10 |
0.5274 EUR |
218.5989 ACE |
0.5335 EUR |
0.5328 EUR |
0.5384 EUR |
0.5328 EUR |
| 2025-06-09 |
0.5003 EUR |
104.3390 ACE |
0.5001 EUR |
0.5001 EUR |
0.5043 EUR |
0.5043 EUR |
| 2025-06-07 |
0.4906 EUR |
20.6513 ACE |
0.4798 EUR |
0.4798 EUR |
0.5014 EUR |
0.5014 EUR |
| 2025-06-06 |
0.4809 EUR |
425.9936 ACE |
0.4791 EUR |
0.4791 EUR |
0.4879 EUR |
0.4865 EUR |
| 2025-06-05 |
0.5183 EUR |
36,496.7802 ACE |
0.5054 EUR |
0.4903 EUR |
0.5316 EUR |
0.4903 EUR |
| 2025-06-04 |
0.5218 EUR |
602.9182 ACE |
0.5223 EUR |
0.5114 EUR |
0.5223 EUR |
0.5114 EUR |
| 2025-06-03 |
0.5263 EUR |
5,547.2504 ACE |
0.5266 EUR |
0.5103 EUR |
0.5335 EUR |
0.5335 EUR |
| 2025-06-02 |
0.5011 EUR |
1,097.3303 ACE |
0.5005 EUR |
0.4853 EUR |
0.5060 EUR |
0.5060 EUR |
| 2025-06-01 |
0.4956 EUR |
28,149.0315 ACE |
0.4850 EUR |
0.4850 EUR |
0.5070 EUR |
0.4952 EUR |
| 2025-05-31 |
0.4777 EUR |
743.4312 ACE |
0.4600 EUR |
0.4600 EUR |
0.4811 EUR |
0.4811 EUR |
| 2025-05-30 |
0.5279 EUR |
13,205.0547 ACE |
0.5527 EUR |
0.5152 EUR |
0.5527 EUR |
0.5160 EUR |