Market [unlinked] / EUR
Identifier on Bitvavo: LUMIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |