Market [unlinked] / EUR
Identifier on Bitvavo: LUMIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
1.9885 EUR |
101,059.2933 |
2.0005 EUR |
1.9251 EUR |
2.0650 EUR |
2.0125 EUR |
| 2024-12-07 |
2.0612 EUR |
103,841.6663 |
2.0212 EUR |
1.9750 EUR |
2.1520 EUR |
2.0044 EUR |
| 2024-12-06 |
2.0237 EUR |
296,681.8638 |
2.0476 EUR |
1.9090 EUR |
2.1124 EUR |
2.0239 EUR |
| 2024-12-05 |
2.1489 EUR |
1,604,701.6754 |
2.1132 EUR |
1.9193 EUR |
2.3784 EUR |
2.0119 EUR |
| 2024-12-04 |
2.0853 EUR |
1,193,967.2879 |
1.6285 EUR |
1.5905 EUR |
2.5337 EUR |
2.1082 EUR |
| 2024-12-03 |
1.6796 EUR |
494,712.8161 |
1.5823 EUR |
1.5393 EUR |
1.7880 EUR |
1.6561 EUR |
| 2024-12-02 |
1.6002 EUR |
316,911.2717 |
1.5171 EUR |
1.4748 EUR |
1.6870 EUR |
1.6309 EUR |
| 2024-12-01 |
1.5041 EUR |
207,859.7667 |
1.5147 EUR |
1.4374 EUR |
1.5701 EUR |
1.5289 EUR |
| 2024-11-30 |
1.4958 EUR |
132,308.5212 |
1.5167 EUR |
1.4600 EUR |
1.5250 EUR |
1.5078 EUR |
| 2024-11-29 |
1.5571 EUR |
418,326.9213 |
1.6002 EUR |
1.4702 EUR |
1.6956 EUR |
1.5352 EUR |
| 2024-11-28 |
1.5095 EUR |
891,329.1593 |
1.3276 EUR |
1.3276 EUR |
1.6477 EUR |
1.5074 EUR |
| 2024-11-27 |
1.3462 EUR |
160,929.2134 |
1.3862 EUR |
1.2737 EUR |
1.4149 EUR |
1.3396 EUR |
| 2024-11-26 |
1.2777 EUR |
183,942.5196 |
1.2545 EUR |
1.2030 EUR |
1.3671 EUR |
1.3041 EUR |
| 2024-11-25 |
1.3427 EUR |
111,927.8919 |
1.3198 EUR |
1.2074 EUR |
1.4369 EUR |
1.2515 EUR |
| 2024-11-24 |
1.3013 EUR |
293,264.0234 |
1.1786 EUR |
1.1786 EUR |
1.4082 EUR |
1.2503 EUR |
| 2024-11-23 |
1.2306 EUR |
198,666.7980 |
1.2000 EUR |
1.1779 EUR |
1.2743 EUR |
1.1876 EUR |
| 2024-11-22 |
1.2132 EUR |
172,864.8486 |
1.2013 EUR |
1.1577 EUR |
1.2926 EUR |
1.1790 EUR |
| 2024-11-21 |
1.2232 EUR |
570,174.4028 |
1.2537 EUR |
1.1320 EUR |
1.3648 EUR |
1.1942 EUR |
| 2024-11-20 |
1.3045 EUR |
2,445,303.2796 |
1.0365 EUR |
1.0365 EUR |
1.5000 EUR |
1.2202 EUR |
| 2024-11-19 |
1.0268 EUR |
258,119.3032 |
0.9732 EUR |
0.9656 EUR |
1.0807 EUR |
1.0140 EUR |
| 2024-11-18 |
0.9780 EUR |
92,493.9737 |
0.9681 EUR |
0.9554 EUR |
1.0011 EUR |
0.9584 EUR |
| 2024-11-17 |
0.9952 EUR |
184,036.2503 |
1.0643 EUR |
0.9400 EUR |
1.0796 EUR |
0.9638 EUR |
| 2024-11-16 |
1.0701 EUR |
292,446.7675 |
1.0049 EUR |
0.9980 EUR |
1.1293 EUR |
1.0657 EUR |
| 2024-11-15 |
0.9605 EUR |
19,280.2105 |
0.9545 EUR |
0.9345 EUR |
0.9903 EUR |
0.9745 EUR |
| 2024-11-14 |
0.9766 EUR |
111,500.6583 |
0.9847 EUR |
0.9444 EUR |
1.0319 EUR |
0.9563 EUR |
| 2024-11-13 |
0.9860 EUR |
119,815.2678 |
0.9700 EUR |
0.9114 EUR |
1.0602 EUR |
0.9460 EUR |
| 2024-11-12 |
1.0050 EUR |
270,178.7035 |
1.0560 EUR |
0.9112 EUR |
1.0735 EUR |
0.9862 EUR |
| 2024-11-11 |
1.1085 EUR |
707,906.1623 |
1.1068 EUR |
0.9998 EUR |
1.1901 EUR |
1.0487 EUR |