Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.5051 EUR |
5,011,785.0986 |
0.5228 EUR |
0.4766 EUR |
0.5649 EUR |
0.5003 EUR |
| 2023-09-27 |
0.4961 EUR |
7,502,242.2723 |
0.4257 EUR |
0.4056 EUR |
0.5552 EUR |
0.5345 EUR |
| 2023-09-26 |
0.4213 EUR |
879,074.2244 |
0.3877 EUR |
0.3877 EUR |
0.4355 EUR |
0.4197 EUR |
| 2023-09-25 |
0.3897 EUR |
628,306.0407 |
0.3804 EUR |
0.3789 EUR |
0.3998 EUR |
0.3883 EUR |
| 2023-09-24 |
0.3918 EUR |
1,160,056.3656 |
0.3701 EUR |
0.3688 EUR |
0.4100 EUR |
0.3863 EUR |
| 2023-09-23 |
0.3687 EUR |
117,765.7519 |
0.3689 EUR |
0.3645 EUR |
0.3734 EUR |
0.3667 EUR |
| 2023-09-22 |
0.3732 EUR |
323,874.2541 |
0.3694 EUR |
0.3640 EUR |
0.3825 EUR |
0.3692 EUR |
| 2023-09-21 |
0.3640 EUR |
213,579.6032 |
0.3675 EUR |
0.3544 EUR |
0.3721 EUR |
0.3674 EUR |
| 2023-09-20 |
0.3643 EUR |
73,816.7051 |
0.3674 EUR |
0.3608 EUR |
0.3684 EUR |
0.3665 EUR |
| 2023-09-19 |
0.3659 EUR |
59,805.7078 |
0.3644 EUR |
0.3633 EUR |
0.3693 EUR |
0.3666 EUR |
| 2023-09-18 |
0.3704 EUR |
122,141.8558 |
0.3640 EUR |
0.3619 EUR |
0.3797 EUR |
0.3640 EUR |
| 2023-09-17 |
0.3673 EUR |
70,048.5271 |
0.3726 EUR |
0.3580 EUR |
0.3726 EUR |
0.3634 EUR |
| 2023-09-16 |
0.3762 EUR |
64,629.2876 |
0.3776 EUR |
0.3715 EUR |
0.3842 EUR |
0.3731 EUR |
| 2023-09-15 |
0.3686 EUR |
148,048.7970 |
0.3710 EUR |
0.3631 EUR |
0.3774 EUR |
0.3767 EUR |
| 2023-09-14 |
0.3681 EUR |
163,517.4503 |
0.3643 EUR |
0.3615 EUR |
0.3737 EUR |
0.3722 EUR |
| 2023-09-13 |
0.3639 EUR |
64,117.7581 |
0.3646 EUR |
0.3587 EUR |
0.3670 EUR |
0.3646 EUR |
| 2023-09-12 |
0.3684 EUR |
131,862.8294 |
0.3611 EUR |
0.3611 EUR |
0.3752 EUR |
0.3637 EUR |
| 2023-09-11 |
0.3634 EUR |
94,139.3488 |
0.3817 EUR |
0.3518 EUR |
0.3821 EUR |
0.3593 EUR |
| 2023-09-10 |
0.3879 EUR |
264,343.0389 |
0.4005 EUR |
0.3681 EUR |
0.4078 EUR |
0.3794 EUR |
| 2023-09-09 |
0.3975 EUR |
230,178.6478 |
0.4023 EUR |
0.3904 EUR |
0.4060 EUR |
0.4056 EUR |
| 2023-09-08 |
0.4071 EUR |
1,167,055.8913 |
0.3849 EUR |
0.3804 EUR |
0.4318 EUR |
0.4010 EUR |
| 2023-09-07 |
0.3825 EUR |
119,636.4452 |
0.3825 EUR |
0.3785 EUR |
0.3882 EUR |
0.3850 EUR |
| 2023-09-06 |
0.3813 EUR |
201,024.0181 |
0.3867 EUR |
0.3743 EUR |
0.3897 EUR |
0.3799 EUR |
| 2023-09-05 |
0.3873 EUR |
1,655,330.2963 |
0.4019 EUR |
0.3776 EUR |
0.4168 EUR |
0.3868 EUR |
| 2023-09-04 |
0.4148 EUR |
5,014,110.1181 |
0.3657 EUR |
0.3616 EUR |
0.4449 EUR |
0.3994 EUR |
| 2023-09-03 |
0.3661 EUR |
75,462.7565 |
0.3724 EUR |
0.3606 EUR |
0.3735 EUR |
0.3657 EUR |
| 2023-09-02 |
0.3692 EUR |
57,584.7619 |
0.3667 EUR |
0.3639 EUR |
0.3757 EUR |
0.3718 EUR |
| 2023-09-01 |
0.3701 EUR |
57,739.1710 |
0.3711 EUR |
0.3600 EUR |
0.3756 EUR |
0.3662 EUR |
| 2023-08-31 |
0.3768 EUR |
100,831.5683 |
0.3861 EUR |
0.3639 EUR |
0.3907 EUR |
0.3703 EUR |
| 2023-08-30 |
0.3906 EUR |
155,567.4308 |
0.3974 EUR |
0.3847 EUR |
0.3996 EUR |
0.3882 EUR |
| 2023-08-29 |
0.3874 EUR |
248,528.1426 |
0.3817 EUR |
0.3738 EUR |
0.4033 EUR |
0.3990 EUR |
| 2023-08-28 |
0.3810 EUR |
102,021.3610 |
0.3844 EUR |
0.3716 EUR |
0.3863 EUR |
0.3815 EUR |
| 2023-08-27 |
0.3835 EUR |
38,717.6358 |
0.3850 EUR |
0.3812 EUR |
0.3866 EUR |
0.3829 EUR |
| 2023-08-26 |
0.3842 EUR |
54,567.0207 |
0.3899 EUR |
0.3800 EUR |
0.3899 EUR |
0.3840 EUR |
| 2023-08-25 |
0.3841 EUR |
128,846.9769 |
0.3883 EUR |
0.3796 EUR |
0.3915 EUR |
0.3877 EUR |
| 2023-08-24 |
0.3906 EUR |
150,148.4857 |
0.3988 EUR |
0.3820 EUR |
0.4021 EUR |
0.3853 EUR |
| 2023-08-23 |
0.3941 EUR |
242,007.0799 |
0.3974 EUR |
0.3880 EUR |
0.4043 EUR |
0.3987 EUR |
| 2023-08-22 |
0.3877 EUR |
87,873.3250 |
0.4000 EUR |
0.3780 EUR |
0.4003 EUR |
0.3924 EUR |
| 2023-08-21 |
0.3992 EUR |
91,328.2550 |
0.4084 EUR |
0.3886 EUR |
0.4084 EUR |
0.3997 EUR |
| 2023-08-20 |
0.4101 EUR |
185,587.0447 |
0.4120 EUR |
0.4050 EUR |
0.4150 EUR |
0.4089 EUR |
| 2023-08-19 |
0.4072 EUR |
160,443.7778 |
0.3953 EUR |
0.3953 EUR |
0.4148 EUR |
0.4093 EUR |
| 2023-08-18 |
0.3900 EUR |
234,163.5312 |
0.3882 EUR |
0.3814 EUR |
0.3968 EUR |
0.3935 EUR |
| 2023-08-17 |
0.4071 EUR |
427,674.0063 |
0.4355 EUR |
0.3396 EUR |
0.4477 EUR |
0.3931 EUR |
| 2023-08-16 |
0.4446 EUR |
359,119.3775 |
0.4573 EUR |
0.4198 EUR |
0.4585 EUR |
0.4359 EUR |
| 2023-08-15 |
0.4768 EUR |
450,991.4032 |
0.5161 EUR |
0.4111 EUR |
0.5161 EUR |
0.4605 EUR |
| 2023-08-14 |
0.5154 EUR |
142,186.1616 |
0.5100 EUR |
0.5078 EUR |
0.5214 EUR |
0.5144 EUR |
| 2023-08-13 |
0.5151 EUR |
85,406.5058 |
0.5126 EUR |
0.5092 EUR |
0.5186 EUR |
0.5108 EUR |
| 2023-08-12 |
0.5141 EUR |
88,847.4879 |
0.5113 EUR |
0.5093 EUR |
0.5195 EUR |
0.5132 EUR |
| 2023-08-11 |
0.5099 EUR |
52,893.8404 |
0.5107 EUR |
0.5063 EUR |
0.5139 EUR |
0.5119 EUR |
| 2023-08-10 |
0.5094 EUR |
73,314.3239 |
0.5126 EUR |
0.5056 EUR |
0.5140 EUR |
0.5100 EUR |