Identifier on Bitvavo: ACE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-27 |
1.3461 EUR |
6,301.8115 ACE |
1.4702 EUR |
1.3103 EUR |
1.4702 EUR |
1.4276 EUR |
| 2025-01-26 |
1.5391 EUR |
367.7846 ACE |
1.5065 EUR |
1.5065 EUR |
1.5603 EUR |
1.5521 EUR |
| 2025-01-25 |
1.4773 EUR |
242.3562 ACE |
1.4560 EUR |
1.4500 EUR |
1.5088 EUR |
1.5028 EUR |
| 2025-01-24 |
1.5473 EUR |
2,096.9315 ACE |
1.5708 EUR |
1.4844 EUR |
1.5708 EUR |
1.4901 EUR |
| 2025-01-23 |
1.5419 EUR |
4,167.0529 ACE |
1.5505 EUR |
1.5082 EUR |
1.5714 EUR |
1.5365 EUR |
| 2025-01-22 |
1.5824 EUR |
1,766.9756 ACE |
1.6038 EUR |
1.5530 EUR |
1.6081 EUR |
1.5570 EUR |
| 2025-01-21 |
1.5442 EUR |
8,122.2865 ACE |
1.5100 EUR |
1.4400 EUR |
1.6109 EUR |
1.6014 EUR |
| 2025-01-20 |
1.5679 EUR |
37,340.1734 ACE |
1.5770 EUR |
1.5175 EUR |
1.6878 EUR |
1.5281 EUR |
| 2025-01-19 |
1.7080 EUR |
47,891.9026 ACE |
1.7495 EUR |
1.6000 EUR |
1.8077 EUR |
1.6139 EUR |
| 2025-01-18 |
1.7826 EUR |
5,686.3579 ACE |
1.9007 EUR |
1.7144 EUR |
1.9007 EUR |
1.7144 EUR |
| 2025-01-17 |
1.8488 EUR |
5,553.0982 ACE |
1.8377 EUR |
1.8377 EUR |
1.8685 EUR |
1.8459 EUR |
| 2025-01-16 |
1.8402 EUR |
8,931.7886 ACE |
1.8437 EUR |
1.7916 EUR |
1.8653 EUR |
1.8238 EUR |
| 2025-01-15 |
1.7565 EUR |
8,789.7071 ACE |
1.7671 EUR |
1.7005 EUR |
1.8576 EUR |
1.8576 EUR |
| 2025-01-14 |
1.6944 EUR |
3,862.9415 ACE |
1.6730 EUR |
1.6730 EUR |
1.7403 EUR |
1.7314 EUR |
| 2025-01-13 |
1.6017 EUR |
8,118.1908 ACE |
1.7840 EUR |
1.5550 EUR |
1.7840 EUR |
1.6033 EUR |
| 2025-01-12 |
1.7583 EUR |
525.0567 ACE |
1.7711 EUR |
1.7363 EUR |
1.7781 EUR |
1.7470 EUR |
| 2025-01-11 |
1.7571 EUR |
282.6319 ACE |
1.7733 EUR |
1.7453 EUR |
1.7938 EUR |
1.7899 EUR |
| 2025-01-10 |
1.7614 EUR |
4,813.4270 ACE |
1.7486 EUR |
1.7411 EUR |
1.7889 EUR |
1.7802 EUR |
| 2025-01-09 |
1.7719 EUR |
2,897.6461 ACE |
1.7757 EUR |
1.7219 EUR |
1.7852 EUR |
1.7391 EUR |
| 2025-01-08 |
1.7821 EUR |
6,167.3280 ACE |
1.9012 EUR |
1.6834 EUR |
1.9012 EUR |
1.7570 EUR |
| 2025-01-07 |
2.0066 EUR |
13,150.7233 ACE |
2.1463 EUR |
1.8956 EUR |
2.1463 EUR |
1.8956 EUR |
| 2025-01-06 |
2.1482 EUR |
4,613.4006 ACE |
2.1508 EUR |
2.1073 EUR |
2.2045 EUR |
2.1527 EUR |
| 2025-01-05 |
2.1554 EUR |
5,086.8584 ACE |
2.1690 EUR |
2.1247 EUR |
2.1770 EUR |
2.1642 EUR |
| 2025-01-04 |
2.1939 EUR |
4,155.2893 ACE |
2.2012 EUR |
2.1638 EUR |
2.2390 EUR |
2.2118 EUR |
| 2025-01-03 |
2.1226 EUR |
2,123.1829 ACE |
2.1102 EUR |
2.0502 EUR |
2.2057 EUR |
2.1803 EUR |
| 2025-01-02 |
2.1193 EUR |
2,599.2721 ACE |
2.0447 EUR |
2.0447 EUR |
2.1518 EUR |
2.1173 EUR |
| 2025-01-01 |
1.9996 EUR |
439.1606 ACE |
2.0027 EUR |
1.9285 EUR |
2.0510 EUR |
2.0510 EUR |
| 2024-12-31 |
2.0371 EUR |
13,306.8230 ACE |
2.0109 EUR |
1.9538 EUR |
2.0651 EUR |
2.0162 EUR |