Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
1.0283 EUR |
2,970,772.0270 |
0.9940 EUR |
0.9142 EUR |
1.0949 EUR |
1.0317 EUR |
| 2024-03-10 |
1.0107 EUR |
1,405,792.5308 |
1.0345 EUR |
0.9634 EUR |
1.0749 EUR |
0.9801 EUR |
| 2024-03-09 |
1.0354 EUR |
1,132,316.6162 |
1.0412 EUR |
1.0059 EUR |
1.0644 EUR |
1.0261 EUR |
| 2024-03-08 |
1.0437 EUR |
2,866,980.9830 |
1.0595 EUR |
0.9611 EUR |
1.1064 EUR |
1.0432 EUR |
| 2024-03-07 |
1.0525 EUR |
6,012,976.6780 |
1.0320 EUR |
0.9723 EUR |
1.1953 EUR |
1.0371 EUR |
| 2024-03-06 |
1.1074 EUR |
10,338,768.7058 |
1.0925 EUR |
0.9604 EUR |
1.3000 EUR |
1.0304 EUR |
| 2024-03-05 |
1.1551 EUR |
29,614,380.1851 |
0.7562 EUR |
0.7451 EUR |
1.4390 EUR |
1.0502 EUR |
| 2024-03-04 |
0.7705 EUR |
2,012,153.1232 |
0.7688 EUR |
0.7314 EUR |
0.7950 EUR |
0.7587 EUR |
| 2024-03-03 |
0.7625 EUR |
1,869,241.0232 |
0.7976 EUR |
0.6750 EUR |
0.8200 EUR |
0.7626 EUR |
| 2024-03-02 |
0.7805 EUR |
4,269,017.6255 |
0.7010 EUR |
0.6910 EUR |
0.8533 EUR |
0.7861 EUR |
| 2024-03-01 |
0.6851 EUR |
805,062.5920 |
0.6578 EUR |
0.6570 EUR |
0.7106 EUR |
0.6996 EUR |
| 2024-02-29 |
0.6908 EUR |
2,368,411.3913 |
0.6562 EUR |
0.6261 EUR |
0.7224 EUR |
0.6592 EUR |
| 2024-02-28 |
0.6399 EUR |
956,187.5435 |
0.6485 EUR |
0.5709 EUR |
0.6805 EUR |
0.6511 EUR |
| 2024-02-27 |
0.6423 EUR |
836,184.9429 |
0.6352 EUR |
0.6290 EUR |
0.6578 EUR |
0.6452 EUR |
| 2024-02-26 |
0.6276 EUR |
444,331.6287 |
0.6404 EUR |
0.6121 EUR |
0.6413 EUR |
0.6335 EUR |