Market [unlinked] / EUR
Identifier on Bitvavo: LUMIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.2586 EUR |
60,625.2792 |
0.2673 EUR |
0.2502 EUR |
0.2681 EUR |
0.2520 EUR |
| 2025-05-04 |
0.2462 EUR |
31,059.7856 |
0.2457 EUR |
0.2410 EUR |
0.2547 EUR |
0.2511 EUR |
| 2025-05-03 |
0.2677 EUR |
22,626.3140 |
0.2800 EUR |
0.2496 EUR |
0.2800 EUR |
0.2552 EUR |
| 2025-05-02 |
0.2838 EUR |
23,274.8273 |
0.2925 EUR |
0.2769 EUR |
0.2925 EUR |
0.2799 EUR |
| 2025-05-01 |
0.2874 EUR |
91,227.9322 |
0.2834 EUR |
0.2801 EUR |
0.2987 EUR |
0.2949 EUR |
| 2025-04-30 |
0.2882 EUR |
32,353.6785 |
0.2846 EUR |
0.2790 EUR |
0.2963 EUR |
0.2923 EUR |
| 2025-04-29 |
0.2909 EUR |
14,419.6245 |
0.2971 EUR |
0.2831 EUR |
0.3037 EUR |
0.2831 EUR |
| 2025-04-28 |
0.2895 EUR |
54,516.8432 |
0.2925 EUR |
0.2793 EUR |
0.3046 EUR |
0.3010 EUR |
| 2025-04-27 |
0.2967 EUR |
112,486.7685 |
0.3112 EUR |
0.2901 EUR |
0.3112 EUR |
0.2950 EUR |
| 2025-04-26 |
0.3314 EUR |
109,512.1963 |
0.3226 EUR |
0.3189 EUR |
0.3421 EUR |
0.3324 EUR |
| 2025-04-25 |
0.3264 EUR |
60,787.8028 |
0.3245 EUR |
0.3125 EUR |
0.3370 EUR |
0.3219 EUR |
| 2025-04-24 |
0.3249 EUR |
107,485.1247 |
0.3408 EUR |
0.3114 EUR |
0.3408 EUR |
0.3170 EUR |
| 2025-04-23 |
0.3552 EUR |
104,740.6623 |
0.3367 EUR |
0.3312 EUR |
0.3711 EUR |
0.3578 EUR |
| 2025-04-22 |
0.2823 EUR |
6,641.8077 |
0.2748 EUR |
0.2729 EUR |
0.2931 EUR |
0.2931 EUR |
| 2025-04-21 |
0.2873 EUR |
88,163.4711 |
0.2602 EUR |
0.2602 EUR |
0.3031 EUR |
0.2738 EUR |
| 2025-04-20 |
0.2569 EUR |
4,549.2534 |
0.2581 EUR |
0.2522 EUR |
0.2648 EUR |
0.2633 EUR |
| 2025-04-19 |
0.2494 EUR |
108,395.2591 |
0.2369 EUR |
0.2369 EUR |
0.2615 EUR |
0.2545 EUR |
| 2025-04-18 |
0.2185 EUR |
97,256.3658 |
0.2173 EUR |
0.2172 EUR |
0.2384 EUR |
0.2302 EUR |
| 2025-04-17 |
0.2109 EUR |
124,907.6994 |
0.2386 EUR |
0.1998 EUR |
0.2440 EUR |
0.2156 EUR |
| 2025-04-16 |
0.2406 EUR |
13,900.1714 |
0.2419 EUR |
0.2354 EUR |
0.2433 EUR |
0.2421 EUR |
| 2025-04-15 |
0.2463 EUR |
4,215.6023 |
0.2500 EUR |
0.2409 EUR |
0.2595 EUR |
0.2409 EUR |
| 2025-04-14 |
0.2526 EUR |
1,748.5638 |
0.2588 EUR |
0.2511 EUR |
0.2632 EUR |
0.2537 EUR |
| 2025-04-13 |
0.2684 EUR |
10,619.6276 |
0.2702 EUR |
0.2528 EUR |
0.2702 EUR |
0.2587 EUR |
| 2025-04-12 |
0.2638 EUR |
4,591.0669 |
0.2544 EUR |
0.2502 EUR |
0.2692 EUR |
0.2689 EUR |
| 2025-04-11 |
0.2564 EUR |
52,724.3435 |
0.2467 EUR |
0.2435 EUR |
0.2636 EUR |
0.2583 EUR |
| 2025-04-10 |
0.2514 EUR |
894.5366 |
0.2447 EUR |
0.2372 EUR |
0.2447 EUR |
0.2434 EUR |
| 2025-04-09 |
0.2500 EUR |
87,143.2238 |
0.2302 EUR |
0.2230 EUR |
0.2580 EUR |
0.2515 EUR |
| 2025-04-08 |
0.2406 EUR |
16,689.9689 |
0.2507 EUR |
0.2256 EUR |
0.2507 EUR |
0.2256 EUR |
| 2025-04-07 |
0.2431 EUR |
36,920.8771 |
0.2405 EUR |
0.2303 EUR |
0.2534 EUR |
0.2495 EUR |
| 2025-04-06 |
0.2756 EUR |
58,080.8874 |
0.2864 EUR |
0.2490 EUR |
0.2882 EUR |
0.2544 EUR |
| 2025-04-05 |
0.2877 EUR |
35,901.5004 |
0.3153 EUR |
0.2780 EUR |
0.3246 EUR |
0.2837 EUR |
| 2025-04-04 |
0.3201 EUR |
25,080.7962 |
0.3087 EUR |
0.3053 EUR |
0.3238 EUR |
0.3166 EUR |
| 2025-04-03 |
0.3174 EUR |
132,422.9317 |
0.2973 EUR |
0.2973 EUR |
0.3287 EUR |
0.3151 EUR |
| 2025-04-02 |
0.3236 EUR |
32,939.6911 |
0.3416 EUR |
0.3120 EUR |
0.3416 EUR |
0.3139 EUR |
| 2025-04-01 |
0.3440 EUR |
110,486.8108 |
0.3746 EUR |
0.3310 EUR |
0.3822 EUR |
0.3310 EUR |
| 2025-03-31 |
0.3761 EUR |
4,711.6591 |
0.3755 EUR |
0.3740 EUR |
0.3818 EUR |
0.3775 EUR |
| 2025-03-30 |
0.3825 EUR |
14,134.0615 |
0.3755 EUR |
0.3755 EUR |
0.3859 EUR |
0.3795 EUR |
| 2025-03-29 |
0.3806 EUR |
17,544.3838 |
0.3911 EUR |
0.3759 EUR |
0.3911 EUR |
0.3759 EUR |
| 2025-03-28 |
0.4005 EUR |
8,039.0650 |
0.4292 EUR |
0.3837 EUR |
0.4350 EUR |
0.3846 EUR |
| 2025-03-27 |
0.4537 EUR |
1,655.1747 |
0.4679 EUR |
0.4378 EUR |
0.4679 EUR |
0.4497 EUR |
| 2025-03-26 |
0.4604 EUR |
43,220.4827 |
0.4540 EUR |
0.4482 EUR |
0.4762 EUR |
0.4493 EUR |
| 2025-03-25 |
0.4624 EUR |
78,238.6873 |
0.4604 EUR |
0.4462 EUR |
0.4699 EUR |
0.4565 EUR |
| 2025-03-24 |
0.4636 EUR |
40,958.0853 |
0.4569 EUR |
0.4532 EUR |
0.4752 EUR |
0.4578 EUR |
| 2025-03-23 |
0.4701 EUR |
37,483.4307 |
0.4600 EUR |
0.4513 EUR |
0.4866 EUR |
0.4616 EUR |
| 2025-03-22 |
0.4633 EUR |
49,635.5724 |
0.4329 EUR |
0.4329 EUR |
0.4776 EUR |
0.4590 EUR |
| 2025-03-21 |
0.4308 EUR |
63,868.9341 |
0.4313 EUR |
0.4227 EUR |
0.4432 EUR |
0.4235 EUR |
| 2025-03-20 |
0.4179 EUR |
36,634.1805 |
0.4306 EUR |
0.4080 EUR |
0.4306 EUR |
0.4168 EUR |
| 2025-03-19 |
0.4263 EUR |
148,164.5028 |
0.4093 EUR |
0.4088 EUR |
0.4334 EUR |
0.4277 EUR |
| 2025-03-18 |
0.4128 EUR |
22,071.4319 |
0.4244 EUR |
0.3986 EUR |
0.4244 EUR |
0.4003 EUR |
| 2025-03-17 |
0.4178 EUR |
18,994.1970 |
0.4111 EUR |
0.4111 EUR |
0.4380 EUR |
0.4275 EUR |