Market [unlinked] / EUR
Identifier on Bitvavo: LUMIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
0.4178 EUR |
18,994.1970 |
0.4111 EUR |
0.4111 EUR |
0.4380 EUR |
0.4275 EUR |
| 2025-03-16 |
0.4048 EUR |
22,804.2142 |
0.4273 EUR |
0.3922 EUR |
0.4320 EUR |
0.3951 EUR |
| 2025-03-15 |
0.4210 EUR |
21,685.4778 |
0.4154 EUR |
0.4154 EUR |
0.4311 EUR |
0.4280 EUR |
| 2025-03-14 |
0.4123 EUR |
28,263.5064 |
0.4097 EUR |
0.4097 EUR |
0.4318 EUR |
0.4298 EUR |
| 2025-03-13 |
0.4038 EUR |
58,029.2973 |
0.4104 EUR |
0.3935 EUR |
0.4197 EUR |
0.4053 EUR |
| 2025-03-12 |
0.4001 EUR |
36,125.8710 |
0.3926 EUR |
0.3756 EUR |
0.4178 EUR |
0.4126 EUR |
| 2025-03-11 |
0.3840 EUR |
187,059.4967 |
0.3756 EUR |
0.3736 EUR |
0.3964 EUR |
0.3845 EUR |
| 2025-03-10 |
0.3903 EUR |
102,767.0750 |
0.3881 EUR |
0.3757 EUR |
0.4130 EUR |
0.3772 EUR |
| 2025-03-09 |
0.3838 EUR |
48,070.8815 |
0.3884 EUR |
0.3748 EUR |
0.3911 EUR |
0.3748 EUR |
| 2025-03-08 |
0.3977 EUR |
46,860.6617 |
0.4017 EUR |
0.3741 EUR |
0.4048 EUR |
0.3876 EUR |
| 2025-03-07 |
0.4166 EUR |
90,685.1613 |
0.3927 EUR |
0.3927 EUR |
0.4272 EUR |
0.4062 EUR |
| 2025-03-06 |
0.4152 EUR |
12,544.6933 |
0.4177 EUR |
0.4065 EUR |
0.4253 EUR |
0.4104 EUR |
| 2025-03-05 |
0.4203 EUR |
173,138.9149 |
0.4221 EUR |
0.4062 EUR |
0.4345 EUR |
0.4106 EUR |
| 2025-03-04 |
0.3918 EUR |
141,493.4200 |
0.3500 EUR |
0.3410 EUR |
0.4180 EUR |
0.4071 EUR |
| 2025-03-03 |
0.4331 EUR |
20,151.3036 |
0.4358 EUR |
0.4215 EUR |
0.4465 EUR |
0.4285 EUR |
| 2025-03-02 |
0.4307 EUR |
106,489.5110 |
0.4093 EUR |
0.4016 EUR |
0.4465 EUR |
0.4153 EUR |
| 2025-03-01 |
0.4111 EUR |
117,208.5985 |
0.4198 EUR |
0.4024 EUR |
0.4322 EUR |
0.4104 EUR |
| 2025-02-28 |
0.4172 EUR |
340,142.6424 |
0.3928 EUR |
0.3774 EUR |
0.4431 EUR |
0.4299 EUR |
| 2025-02-27 |
0.3901 EUR |
13,064.4580 |
0.3899 EUR |
0.3858 EUR |
0.4045 EUR |
0.4037 EUR |
| 2025-02-26 |
0.3889 EUR |
36,447.3257 |
0.3853 EUR |
0.3699 EUR |
0.3957 EUR |
0.3957 EUR |
| 2025-02-25 |
0.3836 EUR |
236,635.3442 |
0.3787 EUR |
0.3628 EUR |
0.4010 EUR |
0.3939 EUR |
| 2025-02-24 |
0.4119 EUR |
188,406.6196 |
0.4726 EUR |
0.3677 EUR |
0.4770 EUR |
0.3895 EUR |
| 2025-02-23 |
0.4815 EUR |
128,587.7701 |
0.4985 EUR |
0.4600 EUR |
0.5177 EUR |
0.4618 EUR |
| 2025-02-22 |
0.4701 EUR |
44,017.9236 |
0.4475 EUR |
0.4475 EUR |
0.4963 EUR |
0.4907 EUR |
| 2025-02-21 |
0.4723 EUR |
114,285.4737 |
0.4587 EUR |
0.4420 EUR |
0.4982 EUR |
0.4602 EUR |
| 2025-02-20 |
0.4589 EUR |
130,069.7701 |
0.4644 EUR |
0.4444 EUR |
0.4644 EUR |
0.4545 EUR |
| 2025-02-19 |
0.4531 EUR |
153,237.3978 |
0.4653 EUR |
0.4344 EUR |
0.4787 EUR |
0.4404 EUR |
| 2025-02-18 |
0.4539 EUR |
186,343.3085 |
0.4800 EUR |
0.4340 EUR |
0.4979 EUR |
0.4533 EUR |
| 2025-02-17 |
0.5089 EUR |
121,652.1718 |
0.5333 EUR |
0.4767 EUR |
0.5349 EUR |
0.4901 EUR |
| 2025-02-16 |
0.5518 EUR |
24,705.2324 |
0.5628 EUR |
0.5302 EUR |
0.5691 EUR |
0.5397 EUR |
| 2025-02-15 |
0.5682 EUR |
150,694.4038 |
0.5843 EUR |
0.5312 EUR |
0.6000 EUR |
0.5624 EUR |
| 2025-02-14 |
0.5966 EUR |
102,340.9250 |
0.5936 EUR |
0.5816 EUR |
0.6238 EUR |
0.5900 EUR |
| 2025-02-13 |
0.5741 EUR |
74,132.9939 |
0.5747 EUR |
0.5436 EUR |
0.6121 EUR |
0.5510 EUR |
| 2025-02-12 |
0.5844 EUR |
396,542.5242 |
0.5708 EUR |
0.5400 EUR |
0.6316 EUR |
0.5694 EUR |
| 2025-02-11 |
0.5554 EUR |
60,754.7919 |
0.5681 EUR |
0.5317 EUR |
0.5970 EUR |
0.5452 EUR |
| 2025-02-10 |
0.5602 EUR |
19,157.0521 |
0.5634 EUR |
0.5298 EUR |
0.5803 EUR |
0.5758 EUR |
| 2025-02-09 |
0.5653 EUR |
51,869.1617 |
0.6158 EUR |
0.5446 EUR |
0.6366 EUR |
0.5500 EUR |
| 2025-02-08 |
0.5893 EUR |
50,218.4574 |
0.5813 EUR |
0.5675 EUR |
0.6230 EUR |
0.6138 EUR |
| 2025-02-07 |
0.5862 EUR |
90,532.3712 |
0.5426 EUR |
0.5401 EUR |
0.6350 EUR |
0.5584 EUR |
| 2025-02-06 |
0.5540 EUR |
48,669.3386 |
0.5783 EUR |
0.5220 EUR |
0.5835 EUR |
0.5308 EUR |
| 2025-02-05 |
0.5882 EUR |
10,481.6491 |
0.5962 EUR |
0.5682 EUR |
0.6018 EUR |
0.5766 EUR |
| 2025-02-04 |
0.5990 EUR |
50,858.4133 |
0.6358 EUR |
0.5570 EUR |
0.6400 EUR |
0.5824 EUR |
| 2025-02-03 |
0.5770 EUR |
208,977.1977 |
0.6314 EUR |
0.4653 EUR |
0.6314 EUR |
0.6241 EUR |
| 2025-02-02 |
0.7039 EUR |
60,753.2460 |
0.7611 EUR |
0.6468 EUR |
0.7634 EUR |
0.6715 EUR |
| 2025-02-01 |
0.8132 EUR |
48,366.4001 |
0.8624 EUR |
0.7489 EUR |
0.8624 EUR |
0.7610 EUR |
| 2025-01-31 |
0.8772 EUR |
46,088.7920 |
0.8619 EUR |
0.8449 EUR |
0.9160 EUR |
0.8520 EUR |
| 2025-01-30 |
0.8670 EUR |
79,931.4476 |
0.8251 EUR |
0.8207 EUR |
0.8989 EUR |
0.8663 EUR |
| 2025-01-29 |
0.8234 EUR |
11,489.2815 |
0.7633 EUR |
0.7633 EUR |
0.8589 EUR |
0.8259 EUR |
| 2025-01-28 |
0.8232 EUR |
15,177.1582 |
0.8336 EUR |
0.7523 EUR |
0.8764 EUR |
0.7640 EUR |
| 2025-01-27 |
0.7656 EUR |
28,546.2868 |
0.8200 EUR |
0.7202 EUR |
0.8343 EUR |
0.8280 EUR |