Identifier on Bitvavo: ACE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-25 |
5.0696 EUR |
17,750.3700 ACE |
4.9626 EUR |
4.9626 EUR |
5.2242 EUR |
5.0127 EUR |
| 2024-05-24 |
5.0340 EUR |
4,462.7909 ACE |
5.0830 EUR |
4.7943 EUR |
5.1215 EUR |
4.8621 EUR |
| 2024-05-23 |
4.8357 EUR |
4,971.6273 ACE |
4.7318 EUR |
4.6159 EUR |
5.0399 EUR |
5.0095 EUR |
| 2024-05-22 |
4.8706 EUR |
8,583.1383 ACE |
4.7823 EUR |
4.7063 EUR |
4.9721 EUR |
4.7297 EUR |
| 2024-05-21 |
4.7662 EUR |
9,832.8530 ACE |
4.7275 EUR |
4.6499 EUR |
4.9006 EUR |
4.7872 EUR |
| 2024-05-20 |
4.1719 EUR |
21,852.2308 ACE |
4.0800 EUR |
4.0500 EUR |
4.6043 EUR |
4.6043 EUR |
| 2024-05-19 |
4.2834 EUR |
3,268.0690 ACE |
4.5199 EUR |
4.1271 EUR |
4.5199 EUR |
4.1271 EUR |
| 2024-05-18 |
4.5210 EUR |
1,592.2287 ACE |
4.5810 EUR |
4.3940 EUR |
4.5810 EUR |
4.5160 EUR |
| 2024-05-17 |
4.5140 EUR |
1,210.2468 ACE |
4.4828 EUR |
4.4598 EUR |
4.5686 EUR |
4.5619 EUR |
| 2024-05-16 |
4.4486 EUR |
10,456.8595 ACE |
4.5322 EUR |
4.2345 EUR |
4.5549 EUR |
4.4798 EUR |
| 2024-05-15 |
4.2241 EUR |
3,485.0509 ACE |
4.2548 EUR |
4.0526 EUR |
4.4982 EUR |
4.4850 EUR |
| 2024-05-14 |
4.3221 EUR |
2,658.0034 ACE |
4.4222 EUR |
4.2000 EUR |
4.4728 EUR |
4.2068 EUR |
| 2024-05-13 |
4.5111 EUR |
3,157.1512 ACE |
4.4300 EUR |
4.2714 EUR |
4.7059 EUR |
4.5005 EUR |
| 2024-05-12 |
4.6997 EUR |
1,047.6856 ACE |
4.7449 EUR |
4.6064 EUR |
4.7701 EUR |
4.6256 EUR |
| 2024-05-11 |
4.8459 EUR |
1,035.0589 ACE |
4.9738 EUR |
4.7302 EUR |
4.9738 EUR |
4.7302 EUR |
| 2024-05-10 |
5.0136 EUR |
19,920.3688 ACE |
5.1090 EUR |
4.5639 EUR |
5.1158 EUR |
4.8400 EUR |
| 2024-05-09 |
4.9606 EUR |
33,230.8420 ACE |
4.9066 EUR |
4.8573 EUR |
5.1080 EUR |
5.0445 EUR |
| 2024-05-08 |
5.0823 EUR |
112,239.5520 ACE |
4.5000 EUR |
4.5000 EUR |
5.4975 EUR |
4.8592 EUR |
| 2024-05-07 |
4.7292 EUR |
4,470.4202 ACE |
4.7966 EUR |
4.6058 EUR |
4.8269 EUR |
4.6125 EUR |
| 2024-05-06 |
4.9463 EUR |
5,098.5539 ACE |
4.9312 EUR |
4.8051 EUR |
5.0736 EUR |
4.8397 EUR |
| 2024-05-05 |
4.8408 EUR |
12,232.4415 ACE |
4.7171 EUR |
4.6528 EUR |
5.0580 EUR |
4.8976 EUR |
| 2024-05-04 |
4.8048 EUR |
1,668.5699 ACE |
4.8299 EUR |
4.7468 EUR |
4.8553 EUR |
4.7504 EUR |
| 2024-05-03 |
4.6215 EUR |
3,599.6437 ACE |
4.5911 EUR |
4.4685 EUR |
4.8948 EUR |
4.8559 EUR |
| 2024-05-02 |
4.5172 EUR |
1,128.6018 ACE |
4.3730 EUR |
4.3730 EUR |
4.6060 EUR |
4.5829 EUR |
| 2024-05-01 |
4.3862 EUR |
24,984.3078 ACE |
4.4317 EUR |
4.1500 EUR |
4.5983 EUR |
4.4916 EUR |
| 2024-04-30 |
4.4763 EUR |
4,543.0399 ACE |
5.0017 EUR |
4.2750 EUR |
5.0017 EUR |
4.4158 EUR |
| 2024-04-29 |
4.8192 EUR |
5,881.0676 ACE |
5.0285 EUR |
4.7615 EUR |
5.0395 EUR |
4.8162 EUR |
| 2024-04-28 |
5.2272 EUR |
2,496.1125 ACE |
5.2563 EUR |
5.0948 EUR |
5.3291 EUR |
5.0948 EUR |
| 2024-04-27 |
5.2049 EUR |
4,352.1981 ACE |
5.3738 EUR |
5.0091 EUR |
5.4327 EUR |
5.1927 EUR |
| 2024-04-26 |
5.3811 EUR |
29,923.0644 ACE |
5.1281 EUR |
5.0536 EUR |
5.5053 EUR |
5.3408 EUR |
| 2024-04-25 |
5.0998 EUR |
6,686.1453 ACE |
5.1595 EUR |
4.9399 EUR |
5.3734 EUR |
5.2455 EUR |
| 2024-04-24 |
5.3834 EUR |
11,600.4625 ACE |
5.5085 EUR |
5.0819 EUR |
5.6886 EUR |
5.0995 EUR |
| 2024-04-23 |
5.6519 EUR |
10,251.2559 ACE |
5.5005 EUR |
5.4097 EUR |
5.8072 EUR |
5.6025 EUR |
| 2024-04-22 |
5.5947 EUR |
5,373.4221 ACE |
5.6036 EUR |
5.4289 EUR |
5.6783 EUR |
5.5993 EUR |
| 2024-04-21 |
5.5298 EUR |
6,940.9717 ACE |
5.5941 EUR |
5.4442 EUR |
5.6117 EUR |
5.4699 EUR |
| 2024-04-20 |
5.4226 EUR |
4,617.9688 ACE |
5.0379 EUR |
4.9993 EUR |
5.7185 EUR |
5.5795 EUR |
| 2024-04-19 |
5.0954 EUR |
9,667.5712 ACE |
5.1126 EUR |
4.6775 EUR |
5.2306 EUR |
5.1260 EUR |
| 2024-04-18 |
5.1481 EUR |
9,103.1289 ACE |
5.1443 EUR |
5.0032 EUR |
5.2971 EUR |
5.1365 EUR |
| 2024-04-17 |
5.1895 EUR |
17,326.4074 ACE |
5.1291 EUR |
4.9000 EUR |
5.4578 EUR |
5.2917 EUR |
| 2024-04-16 |
5.0062 EUR |
26,924.4624 ACE |
4.7094 EUR |
4.6378 EUR |
5.1811 EUR |
5.1200 EUR |
| 2024-04-15 |
4.9811 EUR |
9,111.9893 ACE |
5.0353 EUR |
4.6117 EUR |
5.2820 EUR |
4.7545 EUR |
| 2024-04-14 |
4.9270 EUR |
17,895.3264 ACE |
4.8034 EUR |
4.5651 EUR |
5.2296 EUR |
5.1303 EUR |
| 2024-04-13 |
5.3226 EUR |
38,305.8260 ACE |
5.6795 EUR |
4.0712 EUR |
5.9859 EUR |
4.8147 EUR |
| 2024-04-12 |
5.9271 EUR |
43,582.9689 ACE |
7.8617 EUR |
4.8653 EUR |
7.9364 EUR |
5.8016 EUR |
| 2024-04-11 |
7.9435 EUR |
3,965.2166 ACE |
8.0189 EUR |
7.7365 EUR |
8.1376 EUR |
7.8358 EUR |
| 2024-04-10 |
7.9780 EUR |
4,173.0847 ACE |
8.2830 EUR |
7.5000 EUR |
8.2979 EUR |
8.0377 EUR |
| 2024-04-09 |
8.4827 EUR |
21,258.9409 ACE |
8.2409 EUR |
7.9464 EUR |
8.6081 EUR |
8.3331 EUR |
| 2024-04-08 |
8.2202 EUR |
3,375.1992 ACE |
8.0428 EUR |
7.9327 EUR |
8.3966 EUR |
8.3318 EUR |
| 2024-04-07 |
8.0369 EUR |
988.4799 ACE |
7.9575 EUR |
7.9372 EUR |
8.1799 EUR |
7.9748 EUR |
| 2024-04-06 |
7.8296 EUR |
1,213.5351 ACE |
7.7119 EUR |
7.6836 EUR |
8.0351 EUR |
7.9819 EUR |