Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0559 EUR |
402,418.5761 |
0.0571 EUR |
0.0533 EUR |
0.0573 EUR |
0.0552 EUR |
| 2026-02-02 |
0.0588 EUR |
364,980.7988 |
0.0551 EUR |
0.0540 EUR |
0.0573 EUR |
0.0564 EUR |
| 2026-02-01 |
0.0588 EUR |
5,329,964.6177 |
0.0567 EUR |
0.0560 EUR |
0.0613 EUR |
0.0562 EUR |
| 2026-01-31 |
0.0632 EUR |
231,289.7463 |
0.0640 EUR |
0.0606 EUR |
0.0640 EUR |
0.0606 EUR |
| 2026-01-30 |
0.0620 EUR |
1,247,646.5515 |
0.0605 EUR |
0.0597 EUR |
0.0639 EUR |
0.0626 EUR |
| 2026-01-29 |
0.0628 EUR |
349,200.3647 |
0.0653 EUR |
0.0607 EUR |
0.0653 EUR |
0.0613 EUR |
| 2026-01-28 |
0.0653 EUR |
153,949.3952 |
0.0654 EUR |
0.0647 EUR |
0.0659 EUR |
0.0656 EUR |
| 2026-01-27 |
0.0655 EUR |
268,416.7751 |
0.0667 EUR |
0.0647 EUR |
0.0672 EUR |
0.0656 EUR |
| 2026-01-26 |
0.0645 EUR |
185,611.0826 |
0.0645 EUR |
0.0643 EUR |
0.0682 EUR |
0.0667 EUR |
| 2026-01-25 |
0.0655 EUR |
691,116.5511 |
0.0680 EUR |
0.0635 EUR |
0.0681 EUR |
0.0635 EUR |
| 2026-01-24 |
0.0674 EUR |
506,527.6125 |
0.0668 EUR |
0.0665 EUR |
0.0689 EUR |
0.0689 EUR |
| 2026-01-23 |
0.0673 EUR |
164,892.4450 |
0.0674 EUR |
0.0662 EUR |
0.0678 EUR |
0.0674 EUR |
| 2026-01-22 |
0.0684 EUR |
905,013.5253 |
0.0691 EUR |
0.0668 EUR |
0.0699 EUR |
0.0673 EUR |
| 2026-01-21 |
0.0676 EUR |
358,983.4760 |
0.0667 EUR |
0.0667 EUR |
0.0690 EUR |
0.0669 EUR |
| 2026-01-20 |
0.0688 EUR |
770,840.3128 |
0.0696 EUR |
0.0668 EUR |
0.0700 EUR |
0.0668 EUR |
| 2026-01-19 |
0.0685 EUR |
1,630,348.4780 |
0.0713 EUR |
0.0617 EUR |
0.0713 EUR |
0.0702 EUR |
| 2026-01-18 |
0.0767 EUR |
137,249.7725 |
0.0771 EUR |
0.0750 EUR |
0.0771 EUR |
0.0753 EUR |
| 2026-01-17 |
0.0773 EUR |
774,579.3046 |
0.0776 EUR |
0.0764 EUR |
0.0783 EUR |
0.0767 EUR |
| 2026-01-16 |
0.0782 EUR |
1,563,399.3561 |
0.0753 EUR |
0.0748 EUR |
0.0804 EUR |
0.0778 EUR |
| 2026-01-15 |
0.0763 EUR |
764,902.8941 |
0.0779 EUR |
0.0739 EUR |
0.0785 EUR |
0.0747 EUR |
| 2026-01-14 |
0.0786 EUR |
622,428.3072 |
0.0784 EUR |
0.0776 EUR |
0.0800 EUR |
0.0784 EUR |
| 2026-01-13 |
0.0753 EUR |
309,754.9203 |
0.0747 EUR |
0.0747 EUR |
0.0765 EUR |
0.0765 EUR |
| 2026-01-12 |
0.0760 EUR |
841,402.2740 |
0.0754 EUR |
0.0740 EUR |
0.0771 EUR |
0.0754 EUR |
| 2026-01-11 |
0.0771 EUR |
439,411.4874 |
0.0780 EUR |
0.0756 EUR |
0.0781 EUR |
0.0756 EUR |
| 2026-01-10 |
0.0795 EUR |
1,536,401.5541 |
0.0780 EUR |
0.0775 EUR |
0.0816 EUR |
0.0779 EUR |
| 2026-01-09 |
0.0782 EUR |
897,088.4641 |
0.0779 EUR |
0.0770 EUR |
0.0794 EUR |
0.0777 EUR |
| 2026-01-08 |
0.0776 EUR |
723,166.4966 |
0.0779 EUR |
0.0760 EUR |
0.0791 EUR |
0.0784 EUR |
| 2026-01-07 |
0.0796 EUR |
1,193,475.1245 |
0.0821 EUR |
0.0774 EUR |
0.0824 EUR |
0.0783 EUR |
| 2026-01-06 |
0.0821 EUR |
1,516,965.2610 |
0.0814 EUR |
0.0796 EUR |
0.0841 EUR |
0.0806 EUR |
| 2026-01-05 |
0.0822 EUR |
1,526,006.2932 |
0.0827 EUR |
0.0805 EUR |
0.0848 EUR |
0.0821 EUR |
| 2026-01-04 |
0.0825 EUR |
2,269,331.8778 |
0.0821 EUR |
0.0814 EUR |
0.0840 EUR |
0.0824 EUR |
| 2026-01-03 |
0.0827 EUR |
2,588,380.4435 |
0.0815 EUR |
0.0795 EUR |
0.0870 EUR |
0.0825 EUR |
| 2026-01-02 |
0.0803 EUR |
2,835,511.8141 |
0.0803 EUR |
0.0785 EUR |
0.0838 EUR |
0.0813 EUR |
| 2026-01-01 |
0.0802 EUR |
3,134,230.9950 |
0.0806 EUR |
0.0786 EUR |
0.0836 EUR |
0.0794 EUR |
| 2025-12-31 |
0.0853 EUR |
13,044,028.1368 |
0.0790 EUR |
0.0770 EUR |
0.0932 EUR |
0.0813 EUR |
| 2025-12-30 |
0.0776 EUR |
2,077,453.3056 |
0.0801 EUR |
0.0750 EUR |
0.0801 EUR |
0.0766 EUR |
| 2025-12-29 |
0.0830 EUR |
2,549,864.6681 |
0.0842 EUR |
0.0801 EUR |
0.0855 EUR |
0.0804 EUR |
| 2025-12-28 |
0.0860 EUR |
1,861,509.1529 |
0.0881 EUR |
0.0834 EUR |
0.0884 EUR |
0.0841 EUR |
| 2025-12-27 |
0.0894 EUR |
3,851,338.7914 |
0.0871 EUR |
0.0871 EUR |
0.0929 EUR |
0.0881 EUR |
| 2025-12-26 |
0.0881 EUR |
1,308,437.1600 |
0.0883 EUR |
0.0868 EUR |
0.0899 EUR |
0.0879 EUR |
| 2025-12-25 |
0.0894 EUR |
1,382,729.0709 |
0.0900 EUR |
0.0883 EUR |
0.0911 EUR |
0.0893 EUR |
| 2025-12-24 |
0.0899 EUR |
2,224,526.7007 |
0.0913 EUR |
0.0884 EUR |
0.0917 EUR |
0.0893 EUR |
| 2025-12-23 |
0.0948 EUR |
3,957,671.8632 |
0.0957 EUR |
0.0906 EUR |
0.0978 EUR |
0.0911 EUR |
| 2025-12-22 |
0.0995 EUR |
11,399,332.5924 |
0.1007 EUR |
0.0932 EUR |
0.1040 EUR |
0.0965 EUR |
| 2025-12-21 |
0.0992 EUR |
20,190,169.3050 |
0.0903 EUR |
0.0865 EUR |
0.1111 EUR |
0.1015 EUR |
| 2025-12-20 |
0.0925 EUR |
3,335,172.8538 |
0.0949 EUR |
0.0895 EUR |
0.0955 EUR |
0.0906 EUR |
| 2025-12-19 |
0.0945 EUR |
5,134,945.9392 |
0.0912 EUR |
0.0896 EUR |
0.0995 EUR |
0.0972 EUR |
| 2025-12-18 |
0.0995 EUR |
6,214,295.6374 |
0.1001 EUR |
0.0928 EUR |
0.1062 EUR |
0.0943 EUR |
| 2025-12-17 |
0.1050 EUR |
5,501,634.7185 |
0.1106 EUR |
0.0977 EUR |
0.1130 EUR |
0.1115 EUR |
| 2025-12-16 |
0.1123 EUR |
7,682,320.9096 |
0.1151 EUR |
0.1066 EUR |
0.1179 EUR |
0.1090 EUR |