Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-09 |
0.5108 EUR |
68,303.0501 |
0.5134 EUR |
0.5065 EUR |
0.5164 EUR |
0.5105 EUR |
| 2023-08-08 |
0.5144 EUR |
128,753.3437 |
0.5079 EUR |
0.5041 EUR |
0.5195 EUR |
0.5133 EUR |
| 2023-08-07 |
0.5064 EUR |
105,973.9323 |
0.5155 EUR |
0.4875 EUR |
0.5200 EUR |
0.5068 EUR |
| 2023-08-06 |
0.5146 EUR |
92,686.5315 |
0.5061 EUR |
0.5061 EUR |
0.5234 EUR |
0.5141 EUR |
| 2023-08-05 |
0.5069 EUR |
272,278.5449 |
0.5053 EUR |
0.4993 EUR |
0.5121 EUR |
0.5076 EUR |
| 2023-08-04 |
0.5060 EUR |
219,168.3729 |
0.5074 EUR |
0.4969 EUR |
0.5165 EUR |
0.5057 EUR |
| 2023-08-03 |
0.5123 EUR |
245,435.3075 |
0.5181 EUR |
0.5052 EUR |
0.5236 EUR |
0.5097 EUR |
| 2023-08-02 |
0.5253 EUR |
113,787.4303 |
0.5265 EUR |
0.5119 EUR |
0.5341 EUR |
0.5179 EUR |
| 2023-08-01 |
0.5179 EUR |
147,296.7972 |
0.5277 EUR |
0.5000 EUR |
0.5281 EUR |
0.5219 EUR |
| 2023-07-31 |
0.5308 EUR |
136,869.6757 |
0.5362 EUR |
0.5230 EUR |
0.5407 EUR |
0.5284 EUR |
| 2023-07-30 |
0.5468 EUR |
201,056.6073 |
0.5525 EUR |
0.5230 EUR |
0.5599 EUR |
0.5373 EUR |
| 2023-07-29 |
0.5517 EUR |
67,326.5893 |
0.5500 EUR |
0.5476 EUR |
0.5552 EUR |
0.5533 EUR |
| 2023-07-28 |
0.5510 EUR |
156,241.9332 |
0.5504 EUR |
0.5446 EUR |
0.5553 EUR |
0.5512 EUR |
| 2023-07-27 |
0.5484 EUR |
210,845.9784 |
0.5450 EUR |
0.5417 EUR |
0.5549 EUR |
0.5490 EUR |
| 2023-07-26 |
0.5430 EUR |
159,196.2260 |
0.5487 EUR |
0.5344 EUR |
0.5532 EUR |
0.5487 EUR |
| 2023-07-25 |
0.5533 EUR |
234,066.8163 |
0.5577 EUR |
0.5464 EUR |
0.5644 EUR |
0.5488 EUR |
| 2023-07-24 |
0.5628 EUR |
382,786.9665 |
0.5975 EUR |
0.5300 EUR |
0.6010 EUR |
0.5598 EUR |
| 2023-07-23 |
0.6020 EUR |
378,719.1847 |
0.6142 EUR |
0.5600 EUR |
0.6217 EUR |
0.5955 EUR |
| 2023-07-22 |
0.6244 EUR |
1,682,467.7028 |
0.6033 EUR |
0.5997 EUR |
0.6469 EUR |
0.6119 EUR |
| 2023-07-21 |
0.5976 EUR |
867,245.5935 |
0.5716 EUR |
0.5645 EUR |
0.6242 EUR |
0.5979 EUR |
| 2023-07-20 |
0.5777 EUR |
181,044.9774 |
0.5728 EUR |
0.5662 EUR |
0.5873 EUR |
0.5712 EUR |
| 2023-07-19 |
0.5859 EUR |
414,694.6158 |
0.5628 EUR |
0.5628 EUR |
0.6163 EUR |
0.5740 EUR |
| 2023-07-18 |
0.5640 EUR |
322,734.4838 |
0.5844 EUR |
0.5500 EUR |
0.5920 EUR |
0.5577 EUR |
| 2023-07-17 |
0.6164 EUR |
3,300,033.1411 |
0.5626 EUR |
0.5582 EUR |
0.7500 EUR |
0.5816 EUR |
| 2023-07-16 |
0.5626 EUR |
500,783.2766 |
0.5669 EUR |
0.5444 EUR |
0.5821 EUR |
0.5608 EUR |
| 2023-07-15 |
0.5627 EUR |
727,346.9448 |
0.5386 EUR |
0.5311 EUR |
0.5856 EUR |
0.5638 EUR |
| 2023-07-14 |
0.5492 EUR |
287,810.5590 |
0.5525 EUR |
0.5200 EUR |
0.5797 EUR |
0.5385 EUR |
| 2023-07-13 |
0.5380 EUR |
506,347.5378 |
0.5237 EUR |
0.5172 EUR |
0.5524 EUR |
0.5482 EUR |
| 2023-07-12 |
0.5305 EUR |
190,044.0564 |
0.5371 EUR |
0.5147 EUR |
0.5407 EUR |
0.5250 EUR |
| 2023-07-11 |
0.5386 EUR |
244,019.3493 |
0.5364 EUR |
0.5289 EUR |
0.5491 EUR |
0.5356 EUR |
| 2023-07-10 |
0.5335 EUR |
315,833.7176 |
0.5335 EUR |
0.5152 EUR |
0.5513 EUR |
0.5338 EUR |
| 2023-07-09 |
0.5372 EUR |
186,859.6312 |
0.5415 EUR |
0.5298 EUR |
0.5466 EUR |
0.5332 EUR |
| 2023-07-08 |
0.5404 EUR |
225,420.7528 |
0.5342 EUR |
0.5297 EUR |
0.5504 EUR |
0.5366 EUR |
| 2023-07-07 |
0.5348 EUR |
242,255.5267 |
0.5313 EUR |
0.5255 EUR |
0.5407 EUR |
0.5332 EUR |
| 2023-07-06 |
0.5513 EUR |
407,584.1132 |
0.5577 EUR |
0.5364 EUR |
0.5712 EUR |
0.5394 EUR |
| 2023-07-05 |
0.5689 EUR |
573,392.4786 |
0.5922 EUR |
0.5532 EUR |
0.6102 EUR |
0.5589 EUR |
| 2023-07-04 |
0.5946 EUR |
206,436.8455 |
0.6055 EUR |
0.5773 EUR |
0.6093 EUR |
0.5919 EUR |
| 2023-07-03 |
0.5979 EUR |
295,203.0396 |
0.5898 EUR |
0.5888 EUR |
0.6053 EUR |
0.5976 EUR |
| 2023-07-02 |
0.5840 EUR |
156,807.1485 |
0.5961 EUR |
0.5783 EUR |
0.5961 EUR |
0.5910 EUR |
| 2023-07-01 |
0.5941 EUR |
865,915.8387 |
0.5772 EUR |
0.5755 EUR |
0.6121 EUR |
0.5938 EUR |
| 2023-06-30 |
0.5663 EUR |
760,877.3450 |
0.5662 EUR |
0.5136 EUR |
0.5891 EUR |
0.5758 EUR |