Identifier on Bitvavo: ACE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |