Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.6417 EUR |
476,927.9863 |
0.6644 EUR |
0.6174 EUR |
0.6647 EUR |
0.6376 EUR |
| 2024-01-05 |
0.6682 EUR |
1,560,747.8469 |
0.6920 EUR |
0.6403 EUR |
0.7112 EUR |
0.6615 EUR |
| 2024-01-04 |
0.6855 EUR |
3,066,097.2876 |
0.6453 EUR |
0.6275 EUR |
0.7346 EUR |
0.6956 EUR |
| 2024-01-03 |
0.6541 EUR |
2,657,422.3295 |
0.7646 EUR |
0.5789 EUR |
0.7903 EUR |
0.6380 EUR |
| 2024-01-02 |
0.7797 EUR |
817,086.9633 |
0.7790 EUR |
0.7591 EUR |
0.8015 EUR |
0.7601 EUR |
| 2024-01-01 |
0.7578 EUR |
564,575.7583 |
0.7523 EUR |
0.7373 EUR |
0.7837 EUR |
0.7722 EUR |
| 2023-12-31 |
0.7897 EUR |
945,268.0102 |
0.7811 EUR |
0.7161 EUR |
0.8224 EUR |
0.7557 EUR |
| 2023-12-30 |
0.7769 EUR |
623,994.0199 |
0.7742 EUR |
0.7553 EUR |
0.7922 EUR |
0.7841 EUR |
| 2023-12-29 |
0.7894 EUR |
911,405.5983 |
0.7846 EUR |
0.7527 EUR |
0.8474 EUR |
0.7671 EUR |
| 2023-12-28 |
0.8040 EUR |
1,029,994.0330 |
0.8264 EUR |
0.7668 EUR |
0.8419 EUR |
0.7912 EUR |
| 2023-12-27 |
0.8216 EUR |
602,121.8358 |
0.8210 EUR |
0.7897 EUR |
0.8362 EUR |
0.8261 EUR |
| 2023-12-26 |
0.8373 EUR |
1,582,655.2923 |
0.8810 EUR |
0.7536 EUR |
0.9030 EUR |
0.8247 EUR |
| 2023-12-25 |
0.8812 EUR |
958,611.1063 |
0.8637 EUR |
0.8537 EUR |
0.8982 EUR |
0.8833 EUR |
| 2023-12-24 |
0.8802 EUR |
1,389,461.1802 |
0.8938 EUR |
0.8549 EUR |
0.9089 EUR |
0.8608 EUR |
| 2023-12-23 |
0.8938 EUR |
944,387.6624 |
0.9109 EUR |
0.8691 EUR |
0.9140 EUR |
0.8953 EUR |
| 2023-12-22 |
0.8986 EUR |
2,293,678.1491 |
0.8759 EUR |
0.8524 EUR |
0.9340 EUR |
0.9140 EUR |
| 2023-12-21 |
0.8686 EUR |
1,030,061.2195 |
0.8630 EUR |
0.8515 EUR |
0.8878 EUR |
0.8737 EUR |
| 2023-12-20 |
0.8739 EUR |
1,447,361.6064 |
0.8691 EUR |
0.8523 EUR |
0.8954 EUR |
0.8581 EUR |
| 2023-12-19 |
0.8837 EUR |
2,483,401.9140 |
0.8291 EUR |
0.8236 EUR |
0.9324 EUR |
0.8658 EUR |
| 2023-12-18 |
0.8088 EUR |
889,522.2935 |
0.8639 EUR |
0.7667 EUR |
0.8715 EUR |
0.8274 EUR |
| 2023-12-17 |
0.8797 EUR |
496,955.9805 |
0.8863 EUR |
0.8550 EUR |
0.9092 EUR |
0.8601 EUR |
| 2023-12-16 |
0.8951 EUR |
1,196,268.6949 |
0.8627 EUR |
0.8448 EUR |
0.9301 EUR |
0.8821 EUR |
| 2023-12-15 |
0.8898 EUR |
774,985.3849 |
0.9182 EUR |
0.8650 EUR |
0.9373 EUR |
0.8687 EUR |
| 2023-12-14 |
0.9087 EUR |
1,235,776.9249 |
0.9215 EUR |
0.8615 EUR |
0.9418 EUR |
0.9094 EUR |
| 2023-12-13 |
0.9018 EUR |
1,863,092.6367 |
0.9077 EUR |
0.8500 EUR |
0.9500 EUR |
0.9301 EUR |
| 2023-12-12 |
0.8911 EUR |
2,792,101.9598 |
0.8917 EUR |
0.8600 EUR |
0.9269 EUR |
0.8927 EUR |
| 2023-12-11 |
0.9188 EUR |
2,854,088.8142 |
1.0163 EUR |
0.8419 EUR |
1.0510 EUR |
0.8948 EUR |
| 2023-12-10 |
1.0140 EUR |
5,775,738.0524 |
0.8953 EUR |
0.8821 EUR |
1.1100 EUR |
1.0112 EUR |
| 2023-12-09 |
0.9359 EUR |
1,384,384.1547 |
0.9646 EUR |
0.8773 EUR |
0.9872 EUR |
0.8931 EUR |
| 2023-12-08 |
0.9607 EUR |
1,987,645.6270 |
0.9223 EUR |
0.9199 EUR |
1.0017 EUR |
0.9643 EUR |
| 2023-12-07 |
0.9587 EUR |
2,218,410.2689 |
0.9677 EUR |
0.9130 EUR |
1.0098 EUR |
0.9208 EUR |
| 2023-12-06 |
0.9909 EUR |
3,022,354.5843 |
1.0711 EUR |
0.9200 EUR |
1.0930 EUR |
0.9601 EUR |
| 2023-12-05 |
1.0689 EUR |
6,049,559.2763 |
1.1627 EUR |
0.9828 EUR |
1.2235 EUR |
1.0527 EUR |
| 2023-12-04 |
1.0054 EUR |
14,520,927.4640 |
0.8254 EUR |
0.8244 EUR |
1.1800 EUR |
1.1362 EUR |
| 2023-12-03 |
0.7837 EUR |
3,319,313.9721 |
0.7405 EUR |
0.7325 EUR |
0.8188 EUR |
0.7963 EUR |
| 2023-12-02 |
0.7422 EUR |
1,761,707.5818 |
0.7297 EUR |
0.7220 EUR |
0.7638 EUR |
0.7375 EUR |
| 2023-12-01 |
0.7193 EUR |
2,716,876.2986 |
0.6768 EUR |
0.6701 EUR |
0.7500 EUR |
0.7341 EUR |
| 2023-11-30 |
0.6792 EUR |
1,222,606.6733 |
0.6858 EUR |
0.6668 EUR |
0.7100 EUR |
0.6761 EUR |
| 2023-11-29 |
0.7130 EUR |
2,582,628.2170 |
0.6930 EUR |
0.6821 EUR |
0.7419 EUR |
0.6832 EUR |
| 2023-11-28 |
0.6757 EUR |
3,584,405.2023 |
0.6757 EUR |
0.6245 EUR |
0.7283 EUR |
0.6817 EUR |
| 2023-11-27 |
0.7521 EUR |
9,903,472.1884 |
0.7218 EUR |
0.6468 EUR |
0.8680 EUR |
0.6777 EUR |
| 2023-11-26 |
0.6910 EUR |
7,218,926.2088 |
0.6098 EUR |
0.6000 EUR |
0.7734 EUR |
0.7153 EUR |
| 2023-11-25 |
0.6066 EUR |
1,861,621.1067 |
0.5774 EUR |
0.5745 EUR |
0.6318 EUR |
0.6113 EUR |
| 2023-11-24 |
0.5888 EUR |
621,967.4880 |
0.5786 EUR |
0.5741 EUR |
0.6112 EUR |
0.5758 EUR |
| 2023-11-23 |
0.5844 EUR |
1,593,024.2999 |
0.5814 EUR |
0.5694 EUR |
0.6123 EUR |
0.5806 EUR |
| 2023-11-22 |
0.5804 EUR |
2,419,850.2957 |
0.5247 EUR |
0.5241 EUR |
0.6052 EUR |
0.5818 EUR |
| 2023-11-21 |
0.5477 EUR |
859,523.4395 |
0.5685 EUR |
0.5100 EUR |
0.5782 EUR |
0.5225 EUR |
| 2023-11-20 |
0.5877 EUR |
489,160.3003 |
0.5992 EUR |
0.5636 EUR |
0.6076 EUR |
0.5770 EUR |
| 2023-11-19 |
0.5925 EUR |
671,923.0945 |
0.5908 EUR |
0.5753 EUR |
0.6234 EUR |
0.5998 EUR |
| 2023-11-18 |
0.5919 EUR |
802,509.2014 |
0.6006 EUR |
0.5438 EUR |
0.6300 EUR |
0.5892 EUR |