Market [unlinked] / EUR
Identifier on Bitvavo: LUMIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.7656 EUR |
28,546.2868 |
0.8200 EUR |
0.7202 EUR |
0.8343 EUR |
0.8280 EUR |
| 2025-01-26 |
0.8879 EUR |
45,505.6463 |
0.8460 EUR |
0.8460 EUR |
0.9101 EUR |
0.8613 EUR |
| 2025-01-25 |
0.8359 EUR |
47,234.7415 |
0.8461 EUR |
0.8147 EUR |
0.8544 EUR |
0.8397 EUR |
| 2025-01-24 |
0.9038 EUR |
15,082.8715 |
0.9230 EUR |
0.8653 EUR |
0.9406 EUR |
0.8721 EUR |
| 2025-01-23 |
0.9180 EUR |
48,811.1199 |
0.9300 EUR |
0.8957 EUR |
0.9556 EUR |
0.9217 EUR |
| 2025-01-22 |
0.9626 EUR |
15,000.2200 |
0.9669 EUR |
0.9427 EUR |
0.9936 EUR |
0.9510 EUR |
| 2025-01-21 |
0.9355 EUR |
18,994.1546 |
0.9581 EUR |
0.8877 EUR |
0.9873 EUR |
0.9733 EUR |
| 2025-01-20 |
1.0097 EUR |
12,246.4125 |
0.9460 EUR |
0.9268 EUR |
1.0426 EUR |
0.9849 EUR |
| 2025-01-19 |
1.0301 EUR |
54,709.2176 |
1.0668 EUR |
0.9475 EUR |
1.0894 EUR |
0.9475 EUR |
| 2025-01-18 |
1.1142 EUR |
36,754.8946 |
1.2010 EUR |
1.0364 EUR |
1.2062 EUR |
1.0540 EUR |
| 2025-01-17 |
1.1513 EUR |
21,203.6932 |
1.0996 EUR |
1.0991 EUR |
1.1810 EUR |
1.1700 EUR |
| 2025-01-16 |
1.1191 EUR |
8,762.1055 |
1.1289 EUR |
1.0923 EUR |
1.1440 EUR |
1.1216 EUR |
| 2025-01-15 |
1.1064 EUR |
20,016.1440 |
1.0856 EUR |
1.0522 EUR |
1.1533 EUR |
1.1332 EUR |
| 2025-01-14 |
1.0651 EUR |
41,562.8160 |
1.0470 EUR |
1.0464 EUR |
1.0872 EUR |
1.0822 EUR |
| 2025-01-13 |
1.0463 EUR |
39,351.5394 |
1.1000 EUR |
0.9564 EUR |
1.1185 EUR |
0.9998 EUR |
| 2025-01-12 |
1.0891 EUR |
13,717.9420 |
1.1185 EUR |
1.0723 EUR |
1.1266 EUR |
1.0820 EUR |
| 2025-01-11 |
1.1127 EUR |
14,633.4248 |
1.1374 EUR |
1.0972 EUR |
1.1470 EUR |
1.1417 EUR |
| 2025-01-10 |
1.1165 EUR |
17,992.1726 |
1.1123 EUR |
1.0947 EUR |
1.1490 EUR |
1.1468 EUR |
| 2025-01-09 |
1.1307 EUR |
22,411.9356 |
1.1648 EUR |
1.0784 EUR |
1.1648 EUR |
1.1060 EUR |
| 2025-01-08 |
1.1816 EUR |
72,382.6884 |
1.2280 EUR |
1.0973 EUR |
1.2280 EUR |
1.1415 EUR |
| 2025-01-07 |
1.3372 EUR |
39,027.0153 |
1.4005 EUR |
1.2362 EUR |
1.4188 EUR |
1.2488 EUR |
| 2025-01-06 |
1.4095 EUR |
33,104.4290 |
1.4188 EUR |
1.3771 EUR |
1.4356 EUR |
1.3771 EUR |
| 2025-01-05 |
1.4140 EUR |
11,801.3371 |
1.4275 EUR |
1.3900 EUR |
1.4460 EUR |
1.4270 EUR |
| 2025-01-04 |
1.4247 EUR |
21,514.7840 |
1.3877 EUR |
1.3710 EUR |
1.4585 EUR |
1.4305 EUR |
| 2025-01-03 |
1.3725 EUR |
49,118.6286 |
1.3430 EUR |
1.2967 EUR |
1.4028 EUR |
1.3674 EUR |
| 2025-01-02 |
1.3744 EUR |
47,284.2248 |
1.3354 EUR |
1.3354 EUR |
1.3992 EUR |
1.3382 EUR |
| 2025-01-01 |
1.3149 EUR |
54,026.7575 |
1.2697 EUR |
1.2330 EUR |
1.3615 EUR |
1.3388 EUR |
| 2024-12-31 |
1.2858 EUR |
42,619.8281 |
1.2926 EUR |
1.2537 EUR |
1.3165 EUR |
1.2740 EUR |
| 2024-12-30 |
1.2616 EUR |
70,208.5060 |
1.2388 EUR |
1.2000 EUR |
1.3315 EUR |
1.2893 EUR |
| 2024-12-29 |
1.3083 EUR |
24,079.8075 |
1.3544 EUR |
1.2422 EUR |
1.3582 EUR |
1.2621 EUR |
| 2024-12-28 |
1.2979 EUR |
44,003.0063 |
1.2857 EUR |
1.2524 EUR |
1.3582 EUR |
1.3519 EUR |
| 2024-12-27 |
1.2897 EUR |
92,251.4006 |
1.2695 EUR |
1.2538 EUR |
1.3585 EUR |
1.2717 EUR |
| 2024-12-26 |
1.3082 EUR |
37,492.6910 |
1.4222 EUR |
1.2647 EUR |
1.4368 EUR |
1.2712 EUR |
| 2024-12-25 |
1.4374 EUR |
56,762.8251 |
1.4484 EUR |
1.3882 EUR |
1.4900 EUR |
1.4135 EUR |
| 2024-12-24 |
1.4373 EUR |
272,476.0650 |
1.3989 EUR |
1.3563 EUR |
1.5067 EUR |
1.4467 EUR |
| 2024-12-23 |
1.2926 EUR |
111,821.6775 |
1.2707 EUR |
1.2400 EUR |
1.3291 EUR |
1.2870 EUR |
| 2024-12-22 |
1.3634 EUR |
76,341.8651 |
1.3627 EUR |
1.2815 EUR |
1.4147 EUR |
1.3168 EUR |
| 2024-12-21 |
1.5129 EUR |
204,472.3903 |
1.5187 EUR |
1.3581 EUR |
1.6131 EUR |
1.3711 EUR |
| 2024-12-20 |
1.4026 EUR |
336,119.0982 |
1.4264 EUR |
1.2441 EUR |
1.5515 EUR |
1.4987 EUR |
| 2024-12-19 |
1.5683 EUR |
663,820.0703 |
1.6093 EUR |
1.3779 EUR |
1.6916 EUR |
1.4703 EUR |
| 2024-12-18 |
1.7782 EUR |
636,542.5131 |
1.8368 EUR |
1.6599 EUR |
2.1028 EUR |
1.7009 EUR |
| 2024-12-17 |
1.8681 EUR |
202,324.1891 |
1.9928 EUR |
1.7721 EUR |
2.0072 EUR |
1.8009 EUR |
| 2024-12-16 |
1.9081 EUR |
465,727.6778 |
1.8693 EUR |
1.8170 EUR |
2.0243 EUR |
1.9743 EUR |
| 2024-12-15 |
1.8738 EUR |
116,114.6524 |
1.8756 EUR |
1.8130 EUR |
1.9222 EUR |
1.8225 EUR |
| 2024-12-14 |
1.8721 EUR |
124,032.3832 |
1.8829 EUR |
1.7800 EUR |
1.9373 EUR |
1.8262 EUR |
| 2024-12-13 |
1.8813 EUR |
182,512.8814 |
1.9626 EUR |
1.7982 EUR |
1.9626 EUR |
1.8767 EUR |
| 2024-12-12 |
2.0017 EUR |
311,639.6894 |
1.9664 EUR |
1.8938 EUR |
2.0966 EUR |
1.8972 EUR |
| 2024-12-11 |
1.9775 EUR |
332,677.8651 |
1.7976 EUR |
1.7272 EUR |
2.1300 EUR |
1.9662 EUR |
| 2024-12-10 |
1.7105 EUR |
354,643.8684 |
1.7633 EUR |
1.5618 EUR |
1.8447 EUR |
1.7751 EUR |
| 2024-12-09 |
2.0574 EUR |
764,366.6438 |
2.0360 EUR |
1.4337 EUR |
2.2200 EUR |
1.8027 EUR |