Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
0.6101 EUR |
1,065,653.8897 |
0.6356 EUR |
0.5699 EUR |
0.6671 EUR |
0.5996 EUR |
| 2023-11-16 |
0.6800 EUR |
1,484,836.7212 |
0.6905 EUR |
0.6250 EUR |
0.7400 EUR |
0.6308 EUR |
| 2023-11-15 |
0.6956 EUR |
1,742,714.9703 |
0.6502 EUR |
0.6478 EUR |
0.7300 EUR |
0.6928 EUR |
| 2023-11-14 |
0.6720 EUR |
887,618.5695 |
0.6722 EUR |
0.6200 EUR |
0.7069 EUR |
0.6500 EUR |
| 2023-11-13 |
0.7415 EUR |
3,440,870.1954 |
0.7416 EUR |
0.6606 EUR |
0.8020 EUR |
0.6836 EUR |
| 2023-11-12 |
0.7369 EUR |
4,970,814.3093 |
0.6819 EUR |
0.6096 EUR |
0.8139 EUR |
0.7223 EUR |
| 2023-11-11 |
0.6933 EUR |
7,404,267.5371 |
0.7896 EUR |
0.5900 EUR |
0.8300 EUR |
0.6825 EUR |
| 2023-11-10 |
0.6849 EUR |
16,125,481.3462 |
0.4508 EUR |
0.4508 EUR |
0.8200 EUR |
0.7707 EUR |
| 2023-11-09 |
0.4685 EUR |
1,912,663.3105 |
0.4450 EUR |
0.4050 EUR |
0.5076 EUR |
0.4515 EUR |
| 2023-11-08 |
0.4468 EUR |
296,227.9924 |
0.4364 EUR |
0.4309 EUR |
0.4585 EUR |
0.4518 EUR |
| 2023-11-07 |
0.4361 EUR |
258,385.8897 |
0.4450 EUR |
0.4200 EUR |
0.4497 EUR |
0.4355 EUR |
| 2023-11-06 |
0.4368 EUR |
292,665.1843 |
0.4253 EUR |
0.4217 EUR |
0.4500 EUR |
0.4447 EUR |
| 2023-11-05 |
0.4268 EUR |
267,263.7828 |
0.4205 EUR |
0.4138 EUR |
0.4367 EUR |
0.4271 EUR |
| 2023-11-04 |
0.4153 EUR |
125,192.2579 |
0.4132 EUR |
0.4098 EUR |
0.4205 EUR |
0.4205 EUR |
| 2023-11-03 |
0.4110 EUR |
259,878.5603 |
0.4231 EUR |
0.4020 EUR |
0.4231 EUR |
0.4151 EUR |
| 2023-11-02 |
0.4302 EUR |
233,176.5725 |
0.4375 EUR |
0.4114 EUR |
0.4495 EUR |
0.4232 EUR |
| 2023-11-01 |
0.4242 EUR |
367,425.3294 |
0.4285 EUR |
0.4115 EUR |
0.4550 EUR |
0.4370 EUR |
| 2023-10-31 |
0.4347 EUR |
226,237.4554 |
0.4465 EUR |
0.4200 EUR |
0.4582 EUR |
0.4301 EUR |
| 2023-10-30 |
0.4515 EUR |
266,232.5356 |
0.4461 EUR |
0.4399 EUR |
0.4665 EUR |
0.4463 EUR |
| 2023-10-29 |
0.4458 EUR |
193,734.1489 |
0.4488 EUR |
0.4368 EUR |
0.4535 EUR |
0.4433 EUR |
| 2023-10-28 |
0.4516 EUR |
700,858.5824 |
0.4203 EUR |
0.4194 EUR |
0.4694 EUR |
0.4480 EUR |
| 2023-10-27 |
0.4238 EUR |
332,593.0748 |
0.4271 EUR |
0.4120 EUR |
0.4357 EUR |
0.4173 EUR |
| 2023-10-26 |
0.4260 EUR |
436,994.0681 |
0.4307 EUR |
0.4068 EUR |
0.4426 EUR |
0.4262 EUR |
| 2023-10-25 |
0.4327 EUR |
934,753.9442 |
0.4156 EUR |
0.4034 EUR |
0.4530 EUR |
0.4283 EUR |
| 2023-10-24 |
0.4133 EUR |
521,702.4660 |
0.4051 EUR |
0.3981 EUR |
0.4273 EUR |
0.4155 EUR |
| 2023-10-23 |
0.3944 EUR |
589,023.0135 |
0.3922 EUR |
0.3850 EUR |
0.4058 EUR |
0.4038 EUR |
| 2023-10-22 |
0.3874 EUR |
106,712.3309 |
0.3904 EUR |
0.3796 EUR |
0.3930 EUR |
0.3902 EUR |
| 2023-10-21 |
0.3909 EUR |
417,016.3187 |
0.3816 EUR |
0.3807 EUR |
0.3981 EUR |
0.3916 EUR |
| 2023-10-20 |
0.3831 EUR |
183,879.1465 |
0.3713 EUR |
0.3683 EUR |
0.3941 EUR |
0.3847 EUR |
| 2023-10-19 |
0.3771 EUR |
196,274.4994 |
0.3828 EUR |
0.3666 EUR |
0.3839 EUR |
0.3717 EUR |
| 2023-10-18 |
0.3851 EUR |
138,430.0398 |
0.3870 EUR |
0.3798 EUR |
0.3897 EUR |
0.3836 EUR |
| 2023-10-17 |
0.3944 EUR |
263,668.6322 |
0.4075 EUR |
0.3728 EUR |
0.4112 EUR |
0.3870 EUR |
| 2023-10-16 |
0.4052 EUR |
1,384,467.3024 |
0.3893 EUR |
0.3893 EUR |
0.4280 EUR |
0.4094 EUR |
| 2023-10-15 |
0.3910 EUR |
602,020.9065 |
0.3823 EUR |
0.3810 EUR |
0.3990 EUR |
0.3893 EUR |
| 2023-10-14 |
0.3848 EUR |
106,212.3024 |
0.3843 EUR |
0.3824 EUR |
0.3886 EUR |
0.3839 EUR |
| 2023-10-13 |
0.3831 EUR |
466,031.1522 |
0.3820 EUR |
0.3789 EUR |
0.3888 EUR |
0.3841 EUR |
| 2023-10-12 |
0.3779 EUR |
80,041.7968 |
0.3797 EUR |
0.3722 EUR |
0.3843 EUR |
0.3817 EUR |
| 2023-10-11 |
0.3781 EUR |
463,479.5467 |
0.3824 EUR |
0.3706 EUR |
0.3908 EUR |
0.3796 EUR |
| 2023-10-10 |
0.3836 EUR |
474,293.8801 |
0.3831 EUR |
0.3756 EUR |
0.3941 EUR |
0.3832 EUR |
| 2023-10-09 |
0.3845 EUR |
232,552.3032 |
0.4013 EUR |
0.3752 EUR |
0.4049 EUR |
0.3824 EUR |
| 2023-10-08 |
0.4045 EUR |
161,774.9321 |
0.4144 EUR |
0.4000 EUR |
0.4145 EUR |
0.4002 EUR |
| 2023-10-07 |
0.4129 EUR |
195,872.8263 |
0.4181 EUR |
0.4000 EUR |
0.4195 EUR |
0.4111 EUR |
| 2023-10-06 |
0.4185 EUR |
869,969.6050 |
0.4081 EUR |
0.4062 EUR |
0.4349 EUR |
0.4170 EUR |
| 2023-10-05 |
0.4134 EUR |
155,426.4291 |
0.4188 EUR |
0.4054 EUR |
0.4230 EUR |
0.4106 EUR |
| 2023-10-04 |
0.4167 EUR |
175,075.3787 |
0.4311 EUR |
0.3950 EUR |
0.4311 EUR |
0.4205 EUR |
| 2023-10-03 |
0.4407 EUR |
557,606.9690 |
0.4481 EUR |
0.4300 EUR |
0.4487 EUR |
0.4309 EUR |
| 2023-10-02 |
0.4692 EUR |
1,111,403.5778 |
0.4703 EUR |
0.4400 EUR |
0.4967 EUR |
0.4463 EUR |
| 2023-10-01 |
0.4599 EUR |
344,363.4192 |
0.4543 EUR |
0.4496 EUR |
0.4713 EUR |
0.4685 EUR |
| 2023-09-30 |
0.4673 EUR |
756,115.0125 |
0.4661 EUR |
0.4524 EUR |
0.4871 EUR |
0.4562 EUR |
| 2023-09-29 |
0.4705 EUR |
1,353,782.5076 |
0.5000 EUR |
0.4470 EUR |
0.5000 EUR |
0.4623 EUR |