Identifier on Bitvavo: ACE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.5869 EUR |
1,671.6309 ACE |
0.6126 EUR |
0.5522 EUR |
0.6126 EUR |
0.5522 EUR |
| 2025-05-28 |
0.5848 EUR |
6,519.1578 ACE |
0.5947 EUR |
0.5807 EUR |
0.6161 EUR |
0.5807 EUR |
| 2025-05-27 |
0.5916 EUR |
2,451.5267 ACE |
0.5700 EUR |
0.5700 EUR |
0.6145 EUR |
0.5940 EUR |
| 2025-05-26 |
0.5815 EUR |
1,129.0495 ACE |
0.5895 EUR |
0.5770 EUR |
0.5964 EUR |
0.5781 EUR |
| 2025-05-25 |
0.5607 EUR |
590.7668 ACE |
0.5733 EUR |
0.5406 EUR |
0.5778 EUR |
0.5474 EUR |
| 2025-05-24 |
0.5954 EUR |
4,234.1827 ACE |
0.5872 EUR |
0.5835 EUR |
0.5925 EUR |
0.5884 EUR |
| 2025-05-23 |
0.6180 EUR |
11,012.7878 ACE |
0.6863 EUR |
0.5946 EUR |
0.6863 EUR |
0.6038 EUR |
| 2025-05-22 |
0.6177 EUR |
1,356.8602 ACE |
0.6142 EUR |
0.6142 EUR |
0.6766 EUR |
0.6766 EUR |
| 2025-05-21 |
0.5933 EUR |
1,813.2983 ACE |
0.5985 EUR |
0.5896 EUR |
0.6076 EUR |
0.5935 EUR |
| 2025-05-20 |
0.5966 EUR |
5,825.4970 ACE |
0.5992 EUR |
0.5700 EUR |
0.5992 EUR |
0.5888 EUR |
| 2025-05-19 |
0.6004 EUR |
8,296.2969 ACE |
0.5904 EUR |
0.5829 EUR |
0.6066 EUR |
0.6045 EUR |
| 2025-05-18 |
0.5857 EUR |
954.5203 ACE |
0.5756 EUR |
0.5756 EUR |
0.6292 EUR |
0.6172 EUR |
| 2025-05-17 |
0.5866 EUR |
959.8867 ACE |
0.5718 EUR |
0.5718 EUR |
0.5816 EUR |
0.5775 EUR |
| 2025-05-16 |
0.6241 EUR |
11,912.1181 ACE |
0.6374 EUR |
0.6140 EUR |
0.6402 EUR |
0.6140 EUR |
| 2025-05-15 |
0.6850 EUR |
4,786.6553 ACE |
0.6881 EUR |
0.6459 EUR |
0.6881 EUR |
0.6459 EUR |
| 2025-05-14 |
0.7141 EUR |
2,916.1309 ACE |
0.7135 EUR |
0.6929 EUR |
0.7445 EUR |
0.6929 EUR |
| 2025-05-13 |
0.7049 EUR |
49,277.5627 ACE |
0.6658 EUR |
0.6498 EUR |
0.7205 EUR |
0.7205 EUR |
| 2025-05-12 |
0.7378 EUR |
161,571.8336 ACE |
0.6693 EUR |
0.6570 EUR |
0.7686 EUR |
0.6792 EUR |
| 2025-05-11 |
0.6605 EUR |
29,014.6260 ACE |
0.6661 EUR |
0.6376 EUR |
0.6828 EUR |
0.6570 EUR |
| 2025-05-10 |
0.6671 EUR |
137,452.1839 ACE |
0.6364 EUR |
0.6279 EUR |
0.7234 EUR |
0.6479 EUR |
| 2025-05-09 |
0.5613 EUR |
10,831.4651 ACE |
0.5560 EUR |
0.5527 EUR |
0.5875 EUR |
0.5875 EUR |
| 2025-05-08 |
0.5186 EUR |
5,309.1437 ACE |
0.4720 EUR |
0.4720 EUR |
0.5468 EUR |
0.5468 EUR |
| 2025-05-07 |
0.4631 EUR |
3,689.1839 ACE |
0.4681 EUR |
0.4606 EUR |
0.4810 EUR |
0.4629 EUR |
| 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 |