Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
1.2898 EUR |
113,341.1010 |
1.3396 EUR |
1.2044 EUR |
1.3545 EUR |
1.2627 EUR |
| 2023-03-21 |
1.3052 EUR |
57,492.1235 |
1.3021 EUR |
1.2700 EUR |
1.3488 EUR |
1.3277 EUR |
| 2023-03-20 |
1.3387 EUR |
107,257.8744 |
1.3723 EUR |
1.2902 EUR |
1.3820 EUR |
1.3121 EUR |
| 2023-03-19 |
1.3857 EUR |
135,186.8854 |
1.3471 EUR |
1.3470 EUR |
1.4500 EUR |
1.3846 EUR |
| 2023-03-18 |
1.4134 EUR |
220,939.4422 |
1.3531 EUR |
1.3210 EUR |
1.5137 EUR |
1.3392 EUR |
| 2023-03-17 |
1.3208 EUR |
104,007.5237 |
1.2918 EUR |
1.2838 EUR |
1.3575 EUR |
1.3492 EUR |
| 2023-03-16 |
1.2892 EUR |
58,187.9199 |
1.2691 EUR |
1.2500 EUR |
1.3090 EUR |
1.2931 EUR |
| 2023-03-15 |
1.2891 EUR |
158,531.5451 |
1.3446 EUR |
1.2374 EUR |
1.3870 EUR |
1.2705 EUR |
| 2023-03-14 |
1.3611 EUR |
146,127.1630 |
1.3032 EUR |
1.2872 EUR |
1.4231 EUR |
1.3600 EUR |
| 2023-03-13 |
1.2919 EUR |
154,066.7774 |
1.2882 EUR |
1.2286 EUR |
1.3233 EUR |
1.3140 EUR |
| 2023-03-12 |
1.2247 EUR |
66,017.0214 |
1.1952 EUR |
1.1856 EUR |
1.2853 EUR |
1.2838 EUR |
| 2023-03-11 |
1.2127 EUR |
120,441.3611 |
1.2211 EUR |
1.1534 EUR |
1.2575 EUR |
1.1880 EUR |
| 2023-03-10 |
1.1899 EUR |
140,630.8530 |
1.2238 EUR |
1.1321 EUR |
1.2320 EUR |
1.2296 EUR |
| 2023-03-09 |
1.2830 EUR |
208,274.0298 |
1.2955 EUR |
1.1900 EUR |
1.3435 EUR |
1.2203 EUR |
| 2023-03-08 |
1.3352 EUR |
155,312.8294 |
1.4147 EUR |
1.2762 EUR |
1.4157 EUR |
1.2952 EUR |
| 2023-03-07 |
1.4086 EUR |
42,634.0626 |
1.4376 EUR |
1.3766 EUR |
1.4462 EUR |
1.3935 EUR |
| 2023-03-06 |
1.4274 EUR |
38,683.0841 |
1.4263 EUR |
1.4034 EUR |
1.4486 EUR |
1.4385 EUR |
| 2023-03-05 |
1.4455 EUR |
37,733.9272 |
1.4254 EUR |
1.4154 EUR |
1.4587 EUR |
1.4218 EUR |
| 2023-03-04 |
1.4427 EUR |
135,935.1166 |
1.4833 EUR |
1.3800 EUR |
1.5200 EUR |
1.4239 EUR |
| 2023-03-03 |
1.4784 EUR |
210,880.4227 |
1.6377 EUR |
1.4064 EUR |
1.6548 EUR |
1.4753 EUR |
| 2023-03-02 |
1.6389 EUR |
147,771.9876 |
1.6374 EUR |
1.6031 EUR |
1.6982 EUR |
1.6317 EUR |
| 2023-03-01 |
1.6228 EUR |
49,197.7032 |
1.6152 EUR |
1.6003 EUR |
1.6411 EUR |
1.6258 EUR |
| 2023-02-28 |
1.6300 EUR |
64,227.6468 |
1.6196 EUR |
1.5934 EUR |
1.6745 EUR |
1.6102 EUR |
| 2023-02-27 |
1.6210 EUR |
62,873.5931 |
1.6496 EUR |
1.5891 EUR |
1.6515 EUR |
1.6185 EUR |
| 2023-02-26 |
1.6366 EUR |
43,609.4188 |
1.6338 EUR |
1.6172 EUR |
1.6538 EUR |
1.6467 EUR |
| 2023-02-25 |
1.6358 EUR |
85,645.4148 |
1.6429 EUR |
1.5600 EUR |
1.6839 EUR |
1.6288 EUR |
| 2023-02-24 |
1.7096 EUR |
287,410.6183 |
1.6860 EUR |
1.5894 EUR |
1.7983 EUR |
1.6511 EUR |
| 2023-02-23 |
1.6712 EUR |
87,440.1923 |
1.6877 EUR |
1.6363 EUR |
1.7123 EUR |
1.6704 EUR |
| 2023-02-22 |
1.6564 EUR |
94,530.6845 |
1.6973 EUR |
1.6201 EUR |
1.7007 EUR |
1.6844 EUR |
| 2023-02-21 |
1.7080 EUR |
206,913.6047 |
1.7526 EUR |
1.6607 EUR |
1.7590 EUR |
1.6819 EUR |
| 2023-02-20 |
1.7387 EUR |
152,248.9880 |
1.7207 EUR |
1.6850 EUR |
1.7702 EUR |
1.7357 EUR |
| 2023-02-19 |
1.7446 EUR |
177,938.0008 |
1.7623 EUR |
1.7000 EUR |
1.7869 EUR |
1.7209 EUR |
| 2023-02-18 |
1.7742 EUR |
130,418.5526 |
1.7849 EUR |
1.7386 EUR |
1.8248 EUR |
1.7601 EUR |
| 2023-02-17 |
1.7630 EUR |
186,062.7487 |
1.7123 EUR |
1.7072 EUR |
1.8076 EUR |
1.7742 EUR |
| 2023-02-16 |
1.8104 EUR |
251,308.3916 |
1.8513 EUR |
1.6827 EUR |
1.9037 EUR |
1.7091 EUR |
| 2023-02-15 |
1.7849 EUR |
141,565.5725 |
1.7390 EUR |
1.7100 EUR |
1.8524 EUR |
1.8395 EUR |
| 2023-02-14 |
1.6988 EUR |
92,643.3922 |
1.7045 EUR |
1.6484 EUR |
1.7554 EUR |
1.7349 EUR |
| 2023-02-13 |
1.6905 EUR |
191,592.6929 |
1.6731 EUR |
1.6000 EUR |
1.7625 EUR |
1.6751 EUR |
| 2023-02-12 |
1.7110 EUR |
71,682.4645 |
1.7368 EUR |
1.6450 EUR |
1.7641 EUR |
1.6739 EUR |
| 2023-02-11 |
1.7134 EUR |
75,606.3213 |
1.6727 EUR |
1.6599 EUR |
1.7600 EUR |
1.7317 EUR |
| 2023-02-10 |
1.6543 EUR |
87,818.5843 |
1.6550 EUR |
1.6124 EUR |
1.6928 EUR |
1.6772 EUR |
| 2023-02-09 |
1.7780 EUR |
149,655.4150 |
1.9247 EUR |
1.6646 EUR |
1.9252 EUR |
1.6711 EUR |
| 2023-02-08 |
1.9287 EUR |
98,360.0154 |
1.9907 EUR |
1.8512 EUR |
2.0056 EUR |
1.9055 EUR |
| 2023-02-07 |
1.9605 EUR |
122,842.2256 |
1.9104 EUR |
1.9054 EUR |
2.0295 EUR |
1.9767 EUR |
| 2023-02-06 |
1.9378 EUR |
131,728.6543 |
1.9296 EUR |
1.8921 EUR |
1.9843 EUR |
1.9037 EUR |
| 2023-02-05 |
1.9589 EUR |
315,359.9395 |
2.0193 EUR |
1.8401 EUR |
2.1090 EUR |
1.9202 EUR |
| 2023-02-04 |
2.0548 EUR |
241,338.9510 |
2.0961 EUR |
2.0100 EUR |
2.1429 EUR |
2.0167 EUR |
| 2023-02-03 |
2.0827 EUR |
569,465.0685 |
1.8982 EUR |
1.8800 EUR |
2.1620 EUR |
2.1014 EUR |
| 2023-02-02 |
1.9428 EUR |
174,419.7919 |
1.9417 EUR |
1.8695 EUR |
1.9989 EUR |
1.9011 EUR |
| 2023-02-01 |
1.8707 EUR |
132,572.4642 |
1.9011 EUR |
1.7907 EUR |
1.9553 EUR |
1.9212 EUR |