Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.5447 EUR |
94,341.7034 |
0.5518 EUR |
0.5261 EUR |
0.5602 EUR |
0.5261 EUR |
| 2024-04-29 |
0.5520 EUR |
178,261.6849 |
0.5626 EUR |
0.5438 EUR |
0.5676 EUR |
0.5572 EUR |
| 2024-04-28 |
0.5789 EUR |
129,352.2710 |
0.5787 EUR |
0.5723 EUR |
0.5895 EUR |
0.5736 EUR |
| 2024-04-27 |
0.5692 EUR |
306,362.4125 |
0.5784 EUR |
0.5489 EUR |
0.5821 EUR |
0.5762 EUR |
| 2024-04-26 |
0.5915 EUR |
687,744.6263 |
0.5942 EUR |
0.5734 EUR |
0.6128 EUR |
0.5815 EUR |
| 2024-04-25 |
0.5851 EUR |
426,747.4702 |
0.5849 EUR |
0.5669 EUR |
0.6027 EUR |
0.5940 EUR |
| 2024-04-24 |
0.6091 EUR |
712,299.0236 |
0.6273 EUR |
0.5865 EUR |
0.6410 EUR |
0.5947 EUR |
| 2024-04-23 |
0.6316 EUR |
786,186.4129 |
0.6272 EUR |
0.6148 EUR |
0.6500 EUR |
0.6288 EUR |
| 2024-04-22 |
0.6244 EUR |
312,185.4874 |
0.6103 EUR |
0.6057 EUR |
0.6338 EUR |
0.6310 EUR |
| 2024-04-21 |
0.6179 EUR |
557,631.8971 |
0.6228 EUR |
0.5991 EUR |
0.6421 EUR |
0.6111 EUR |
| 2024-04-20 |
0.5958 EUR |
1,027,635.5781 |
0.5675 EUR |
0.5579 EUR |
0.6350 EUR |
0.6262 EUR |
| 2024-04-19 |
0.5693 EUR |
399,419.3052 |
0.5721 EUR |
0.5280 EUR |
0.5839 EUR |
0.5736 EUR |
| 2024-04-18 |
0.5657 EUR |
218,254.9582 |
0.5549 EUR |
0.5400 EUR |
0.5770 EUR |
0.5745 EUR |
| 2024-04-17 |
0.5611 EUR |
261,483.7580 |
0.5694 EUR |
0.5371 EUR |
0.5792 EUR |
0.5628 EUR |
| 2024-04-16 |
0.5635 EUR |
399,436.9816 |
0.5695 EUR |
0.5437 EUR |
0.5800 EUR |
0.5737 EUR |
| 2024-04-15 |
0.5857 EUR |
602,106.3207 |
0.5876 EUR |
0.5393 EUR |
0.6171 EUR |
0.5725 EUR |
| 2024-04-14 |
0.5804 EUR |
749,025.6127 |
0.5571 EUR |
0.5348 EUR |
0.6122 EUR |
0.5944 EUR |
| 2024-04-13 |
0.5667 EUR |
1,194,723.1463 |
0.6453 EUR |
0.4725 EUR |
0.6709 EUR |
0.5596 EUR |
| 2024-04-12 |
0.6772 EUR |
1,910,963.6640 |
0.7920 EUR |
0.5736 EUR |
0.8114 EUR |
0.6400 EUR |
| 2024-04-11 |
0.8004 EUR |
254,543.4576 |
0.8009 EUR |
0.7788 EUR |
0.8255 EUR |
0.7936 EUR |
| 2024-04-10 |
0.7874 EUR |
773,647.6035 |
0.8071 EUR |
0.7500 EUR |
0.8155 EUR |
0.8013 EUR |
| 2024-04-09 |
0.8342 EUR |
561,729.0599 |
0.8652 EUR |
0.8081 EUR |
0.8710 EUR |
0.8114 EUR |
| 2024-04-08 |
0.8533 EUR |
660,020.9991 |
0.8396 EUR |
0.8143 EUR |
0.8743 EUR |
0.8680 EUR |
| 2024-04-07 |
0.8408 EUR |
343,958.7912 |
0.8306 EUR |
0.8255 EUR |
0.8559 EUR |
0.8398 EUR |
| 2024-04-06 |
0.8243 EUR |
752,125.0664 |
0.8107 EUR |
0.8064 EUR |
0.8355 EUR |
0.8350 EUR |
| 2024-04-05 |
0.8289 EUR |
1,063,346.8489 |
0.8610 EUR |
0.8030 EUR |
0.8637 EUR |
0.8082 EUR |
| 2024-04-04 |
0.8592 EUR |
1,253,616.1574 |
0.8479 EUR |
0.8300 EUR |
0.8896 EUR |
0.8500 EUR |
| 2024-04-03 |
0.8813 EUR |
906,006.3747 |
0.8921 EUR |
0.8338 EUR |
0.9150 EUR |
0.8592 EUR |
| 2024-04-02 |
0.9077 EUR |
1,351,921.9871 |
0.9893 EUR |
0.8578 EUR |
0.9893 EUR |
0.9026 EUR |
| 2024-04-01 |
1.0080 EUR |
1,303,469.5957 |
1.0691 EUR |
0.9663 EUR |
1.0835 EUR |
0.9995 EUR |
| 2024-03-31 |
1.0506 EUR |
1,482,114.8207 |
1.0041 EUR |
0.9960 EUR |
1.1009 EUR |
1.0601 EUR |
| 2024-03-30 |
1.0324 EUR |
1,657,924.3133 |
1.0085 EUR |
0.9957 EUR |
1.0817 EUR |
1.0022 EUR |
| 2024-03-29 |
1.0191 EUR |
773,590.6184 |
1.0569 EUR |
0.9907 EUR |
1.0569 EUR |
1.0111 EUR |
| 2024-03-28 |
1.0308 EUR |
1,968,218.5782 |
1.0142 EUR |
1.0000 EUR |
1.0723 EUR |
1.0483 EUR |
| 2024-03-27 |
1.0476 EUR |
2,497,300.2746 |
1.0898 EUR |
1.0000 EUR |
1.1319 EUR |
1.0183 EUR |
| 2024-03-26 |
1.1408 EUR |
3,538,343.3668 |
1.1624 EUR |
1.0735 EUR |
1.2375 EUR |
1.0816 EUR |
| 2024-03-25 |
1.2058 EUR |
6,301,345.4181 |
1.1632 EUR |
1.1480 EUR |
1.2900 EUR |
1.1605 EUR |
| 2024-03-24 |
1.1036 EUR |
7,493,454.3811 |
1.0098 EUR |
0.9937 EUR |
1.2027 EUR |
1.1736 EUR |
| 2024-03-23 |
1.0231 EUR |
9,157,363.9768 |
0.9437 EUR |
0.8933 EUR |
1.1100 EUR |
1.0003 EUR |
| 2024-03-22 |
0.9150 EUR |
5,065,984.7386 |
0.8666 EUR |
0.8231 EUR |
1.0150 EUR |
0.9022 EUR |
| 2024-03-21 |
0.8583 EUR |
3,149,642.0926 |
0.8128 EUR |
0.7948 EUR |
0.9091 EUR |
0.8714 EUR |
| 2024-03-20 |
0.7802 EUR |
1,286,354.7921 |
0.7461 EUR |
0.7176 EUR |
0.8334 EUR |
0.8231 EUR |
| 2024-03-19 |
0.7681 EUR |
1,516,156.0096 |
0.8321 EUR |
0.7250 EUR |
0.8456 EUR |
0.7494 EUR |
| 2024-03-18 |
0.8596 EUR |
3,353,271.7545 |
0.8323 EUR |
0.8056 EUR |
0.9312 EUR |
0.8380 EUR |
| 2024-03-17 |
0.8200 EUR |
1,107,253.0282 |
0.8058 EUR |
0.7634 EUR |
0.8488 EUR |
0.8371 EUR |
| 2024-03-16 |
0.8492 EUR |
898,218.4491 |
0.8918 EUR |
0.7805 EUR |
0.9012 EUR |
0.7874 EUR |
| 2024-03-15 |
0.8904 EUR |
3,146,589.5459 |
0.9662 EUR |
0.8100 EUR |
0.9807 EUR |
0.8776 EUR |
| 2024-03-14 |
0.9532 EUR |
1,521,077.4704 |
0.9760 EUR |
0.8881 EUR |
0.9967 EUR |
0.9624 EUR |
| 2024-03-13 |
0.9900 EUR |
1,078,785.0025 |
1.0017 EUR |
0.9550 EUR |
1.0250 EUR |
0.9728 EUR |
| 2024-03-12 |
0.9874 EUR |
1,865,312.3482 |
1.0327 EUR |
0.9289 EUR |
1.0374 EUR |
0.9958 EUR |