Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.3899 EUR |
248,580.8883 |
0.3851 EUR |
0.3747 EUR |
0.3958 EUR |
0.3785 EUR |
| 2024-07-23 |
0.3873 EUR |
290,253.0466 |
0.3954 EUR |
0.3753 EUR |
0.4028 EUR |
0.3819 EUR |
| 2024-07-22 |
0.4045 EUR |
352,901.9560 |
0.4130 EUR |
0.3952 EUR |
0.4154 EUR |
0.3988 EUR |
| 2024-07-21 |
0.4067 EUR |
334,233.2748 |
0.4099 EUR |
0.3881 EUR |
0.4146 EUR |
0.4113 EUR |
| 2024-07-20 |
0.4138 EUR |
624,989.9571 |
0.4128 EUR |
0.4056 EUR |
0.4259 EUR |
0.4147 EUR |
| 2024-07-19 |
0.4031 EUR |
1,340,702.8376 |
0.3952 EUR |
0.3799 EUR |
0.4228 EUR |
0.4109 EUR |
| 2024-07-18 |
0.3961 EUR |
399,643.5446 |
0.4057 EUR |
0.3868 EUR |
0.4116 EUR |
0.3960 EUR |
| 2024-07-17 |
0.4127 EUR |
668,803.9868 |
0.4144 EUR |
0.3992 EUR |
0.4300 EUR |
0.4106 EUR |
| 2024-07-16 |
0.4030 EUR |
1,577,927.0964 |
0.3882 EUR |
0.3658 EUR |
0.4308 EUR |
0.4098 EUR |
| 2024-07-15 |
0.3745 EUR |
784,259.6353 |
0.3575 EUR |
0.3571 EUR |
0.3874 EUR |
0.3859 EUR |
| 2024-07-14 |
0.3556 EUR |
262,418.3713 |
0.3513 EUR |
0.3487 EUR |
0.3598 EUR |
0.3584 EUR |
| 2024-07-13 |
0.3514 EUR |
285,754.5470 |
0.3449 EUR |
0.3435 EUR |
0.3636 EUR |
0.3541 EUR |
| 2024-07-12 |
0.3429 EUR |
171,422.5948 |
0.3427 EUR |
0.3347 EUR |
0.3516 EUR |
0.3444 EUR |
| 2024-07-11 |
0.3497 EUR |
85,584.7821 |
0.3491 EUR |
0.3393 EUR |
0.3584 EUR |
0.3420 EUR |
| 2024-07-10 |
0.3505 EUR |
109,725.7084 |
0.3505 EUR |
0.3470 EUR |
0.3581 EUR |
0.3484 EUR |
| 2024-07-09 |
0.3471 EUR |
271,572.1108 |
0.3393 EUR |
0.3388 EUR |
0.3520 EUR |
0.3483 EUR |
| 2024-07-08 |
0.3360 EUR |
433,676.5597 |
0.3258 EUR |
0.3109 EUR |
0.3494 EUR |
0.3411 EUR |
| 2024-07-07 |
0.3383 EUR |
634,509.0583 |
0.3402 EUR |
0.3238 EUR |
0.3530 EUR |
0.3300 EUR |
| 2024-07-06 |
0.3319 EUR |
373,329.7205 |
0.3184 EUR |
0.3092 EUR |
0.3449 EUR |
0.3420 EUR |
| 2024-07-05 |
0.3033 EUR |
713,108.1279 |
0.3244 EUR |
0.2741 EUR |
0.3244 EUR |
0.3092 EUR |
| 2024-07-04 |
0.3492 EUR |
462,196.8243 |
0.3718 EUR |
0.3300 EUR |
0.3722 EUR |
0.3331 EUR |
| 2024-07-03 |
0.3739 EUR |
235,508.4928 |
0.3949 EUR |
0.3610 EUR |
0.3949 EUR |
0.3683 EUR |
| 2024-07-02 |
0.3930 EUR |
74,876.7231 |
0.3928 EUR |
0.3873 EUR |
0.3982 EUR |
0.3943 EUR |
| 2024-07-01 |
0.3992 EUR |
240,792.8400 |
0.3998 EUR |
0.3897 EUR |
0.4048 EUR |
0.3980 EUR |
| 2024-06-30 |
0.3916 EUR |
263,548.1606 |
0.3875 EUR |
0.3815 EUR |
0.3977 EUR |
0.3925 EUR |
| 2024-06-29 |
0.3962 EUR |
249,657.1565 |
0.3919 EUR |
0.3866 EUR |
0.4003 EUR |
0.3872 EUR |
| 2024-06-28 |
0.3988 EUR |
811,695.5277 |
0.4028 EUR |
0.3909 EUR |
0.4100 EUR |
0.3926 EUR |
| 2024-06-27 |
0.3986 EUR |
231,738.5367 |
0.3994 EUR |
0.3887 EUR |
0.4048 EUR |
0.4027 EUR |
| 2024-06-26 |
0.3982 EUR |
222,832.5133 |
0.4018 EUR |
0.3885 EUR |
0.4051 EUR |
0.3978 EUR |
| 2024-06-25 |
0.3994 EUR |
361,201.9869 |
0.3942 EUR |
0.3929 EUR |
0.4060 EUR |
0.4000 EUR |
| 2024-06-24 |
0.3870 EUR |
1,064,857.9737 |
0.3773 EUR |
0.3506 EUR |
0.4002 EUR |
0.3960 EUR |
| 2024-06-23 |
0.3833 EUR |
237,543.9468 |
0.3806 EUR |
0.3707 EUR |
0.3927 EUR |
0.3749 EUR |
| 2024-06-22 |
0.3821 EUR |
708,047.5649 |
0.4010 EUR |
0.3732 EUR |
0.4010 EUR |
0.3815 EUR |
| 2024-06-21 |
0.4057 EUR |
253,116.3403 |
0.4083 EUR |
0.3969 EUR |
0.4147 EUR |
0.4020 EUR |
| 2024-06-20 |
0.4178 EUR |
255,257.0182 |
0.4117 EUR |
0.4032 EUR |
0.4267 EUR |
0.4069 EUR |
| 2024-06-19 |
0.4064 EUR |
271,454.1401 |
0.4046 EUR |
0.3993 EUR |
0.4164 EUR |
0.4089 EUR |
| 2024-06-18 |
0.3967 EUR |
947,426.4848 |
0.4375 EUR |
0.3635 EUR |
0.4375 EUR |
0.4049 EUR |
| 2024-06-17 |
0.4539 EUR |
276,485.7862 |
0.4857 EUR |
0.4294 EUR |
0.4984 EUR |
0.4455 EUR |
| 2024-06-16 |
0.4808 EUR |
252,303.6145 |
0.4628 EUR |
0.4628 EUR |
0.4925 EUR |
0.4831 EUR |
| 2024-06-15 |
0.4665 EUR |
162,161.3061 |
0.4604 EUR |
0.4581 EUR |
0.4742 EUR |
0.4625 EUR |
| 2024-06-14 |
0.4594 EUR |
588,250.9306 |
0.4871 EUR |
0.4406 EUR |
0.4979 EUR |
0.4588 EUR |
| 2024-06-13 |
0.4950 EUR |
471,862.2473 |
0.5168 EUR |
0.4778 EUR |
0.5215 EUR |
0.4857 EUR |
| 2024-06-12 |
0.5295 EUR |
1,211,420.1809 |
0.5099 EUR |
0.4919 EUR |
0.5568 EUR |
0.5186 EUR |
| 2024-06-11 |
0.5086 EUR |
349,571.7358 |
0.5273 EUR |
0.4900 EUR |
0.5289 EUR |
0.5073 EUR |
| 2024-06-10 |
0.5348 EUR |
321,862.3262 |
0.5333 EUR |
0.5176 EUR |
0.5465 EUR |
0.5270 EUR |
| 2024-06-09 |
0.5262 EUR |
168,166.2753 |
0.5182 EUR |
0.5136 EUR |
0.5337 EUR |
0.5334 EUR |
| 2024-06-08 |
0.5299 EUR |
376,550.8172 |
0.5379 EUR |
0.5119 EUR |
0.5465 EUR |
0.5152 EUR |
| 2024-06-07 |
0.5532 EUR |
1,433,866.9965 |
0.5991 EUR |
0.4800 EUR |
0.6150 EUR |
0.5386 EUR |
| 2024-06-06 |
0.6031 EUR |
564,130.4257 |
0.6047 EUR |
0.5779 EUR |
0.6235 EUR |
0.5958 EUR |
| 2024-06-05 |
0.5977 EUR |
527,769.9751 |
0.5959 EUR |
0.5899 EUR |
0.6039 EUR |
0.6017 EUR |