Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
1.8525 EUR |
183,344.1255 |
1.8063 EUR |
1.7500 EUR |
1.9785 EUR |
1.9347 EUR |
| 2023-01-19 |
1.7585 EUR |
209,210.3615 |
1.7266 EUR |
1.6884 EUR |
1.8429 EUR |
1.7995 EUR |
| 2023-01-18 |
1.8281 EUR |
439,673.7619 |
1.9203 EUR |
1.6562 EUR |
1.9655 EUR |
1.7542 EUR |
| 2023-01-17 |
1.9345 EUR |
315,342.3901 |
1.9785 EUR |
1.8703 EUR |
2.0158 EUR |
1.9072 EUR |
| 2023-01-16 |
1.9399 EUR |
974,024.7527 |
1.9124 EUR |
1.7306 EUR |
2.0731 EUR |
1.9732 EUR |
| 2023-01-15 |
1.8485 EUR |
1,618,717.5852 |
1.7050 EUR |
1.6532 EUR |
2.0239 EUR |
1.9501 EUR |
| 2023-01-14 |
1.6905 EUR |
725,418.5016 |
1.5651 EUR |
1.4352 EUR |
1.8796 EUR |
1.7059 EUR |
| 2023-01-13 |
1.5190 EUR |
179,890.1276 |
1.4867 EUR |
1.4518 EUR |
1.6000 EUR |
1.5614 EUR |
| 2023-01-12 |
1.4491 EUR |
149,745.3419 |
1.4504 EUR |
1.3800 EUR |
1.5073 EUR |
1.4641 EUR |
| 2023-01-11 |
1.4266 EUR |
188,045.3152 |
1.4695 EUR |
1.3576 EUR |
1.5163 EUR |
1.4489 EUR |
| 2023-01-10 |
1.4952 EUR |
809,383.7095 |
1.4626 EUR |
1.3938 EUR |
1.7177 EUR |
1.4693 EUR |
| 2023-01-09 |
1.5178 EUR |
1,076,783.3947 |
1.2709 EUR |
1.2613 EUR |
1.7493 EUR |
1.4656 EUR |
| 2023-01-08 |
1.2440 EUR |
41,773.6352 |
1.2336 EUR |
1.2170 EUR |
1.2706 EUR |
1.2651 EUR |
| 2023-01-07 |
1.2410 EUR |
28,236.9286 |
1.2448 EUR |
1.2309 EUR |
1.2519 EUR |
1.2372 EUR |
| 2023-01-06 |
1.2340 EUR |
36,466.4261 |
1.2373 EUR |
1.2112 EUR |
1.2498 EUR |
1.2468 EUR |
| 2023-01-05 |
1.2458 EUR |
31,066.6964 |
1.2568 EUR |
1.2309 EUR |
1.2645 EUR |
1.2351 EUR |
| 2023-01-04 |
1.2480 EUR |
77,926.6029 |
1.2443 EUR |
1.2291 EUR |
1.2700 EUR |
1.2500 EUR |
| 2023-01-03 |
1.2420 EUR |
57,451.3933 |
1.2382 EUR |
1.2211 EUR |
1.2650 EUR |
1.2400 EUR |
| 2023-01-02 |
1.2192 EUR |
63,632.8689 |
1.1982 EUR |
1.1821 EUR |
1.2457 EUR |
1.2375 EUR |
| 2023-01-01 |
1.1869 EUR |
44,865.5060 |
1.1776 EUR |
1.1670 EUR |
1.2022 EUR |
1.1927 EUR |
| 2022-12-31 |
1.1789 EUR |
59,476.6840 |
1.1679 EUR |
1.1648 EUR |
1.2017 EUR |
1.1696 EUR |
| 2022-12-30 |
1.1730 EUR |
106,803.8158 |
1.1955 EUR |
1.1458 EUR |
1.2077 EUR |
1.1655 EUR |
| 2022-12-29 |
1.1994 EUR |
41,435.3154 |
1.2108 EUR |
1.1662 EUR |
1.2276 EUR |
1.2012 EUR |
| 2022-12-28 |
1.2472 EUR |
156,597.9860 |
1.2950 EUR |
1.1874 EUR |
1.3177 EUR |
1.2090 EUR |
| 2022-12-27 |
1.3298 EUR |
458,950.2790 |
1.2386 EUR |
1.2267 EUR |
1.4133 EUR |
1.2899 EUR |
| 2022-12-26 |
1.2196 EUR |
200,734.3400 |
1.1947 EUR |
1.1894 EUR |
1.2611 EUR |
1.2323 EUR |
| 2022-12-25 |
1.1871 EUR |
65,914.8794 |
1.2015 EUR |
1.1707 EUR |
1.2024 EUR |
1.2021 EUR |
| 2022-12-24 |
1.1993 EUR |
38,487.3623 |
1.2003 EUR |
1.1873 EUR |
1.2138 EUR |
1.1941 EUR |
| 2022-12-23 |
1.1966 EUR |
66,358.6766 |
1.1955 EUR |
1.1752 EUR |
1.2139 EUR |
1.1981 EUR |
| 2022-12-22 |
1.1857 EUR |
133,881.3708 |
1.1657 EUR |
1.1461 EUR |
1.2169 EUR |
1.2012 EUR |
| 2022-12-21 |
1.1769 EUR |
92,085.9575 |
1.2272 EUR |
1.1369 EUR |
1.2281 EUR |
1.1525 EUR |
| 2022-12-20 |
1.2122 EUR |
81,459.6127 |
1.1703 EUR |
1.1638 EUR |
1.3256 EUR |
1.2216 EUR |
| 2022-12-19 |
1.2146 EUR |
123,803.2612 |
1.2461 EUR |
1.1294 EUR |
1.2667 EUR |
1.1552 EUR |
| 2022-12-18 |
1.2496 EUR |
69,726.7162 |
1.2642 EUR |
1.2287 EUR |
1.2700 EUR |
1.2417 EUR |
| 2022-12-17 |
1.2274 EUR |
207,665.5213 |
1.2222 EUR |
1.1552 EUR |
1.2874 EUR |
1.2548 EUR |
| 2022-12-16 |
1.3481 EUR |
166,643.1379 |
1.5118 EUR |
1.1034 EUR |
1.5364 EUR |
1.2383 EUR |
| 2022-12-15 |
1.5164 EUR |
41,896.7592 |
1.5304 EUR |
1.4920 EUR |
1.5373 EUR |
1.5096 EUR |
| 2022-12-14 |
1.5509 EUR |
25,236.1839 |
1.5742 EUR |
1.5133 EUR |
1.5774 EUR |
1.5298 EUR |
| 2022-12-13 |
1.5456 EUR |
49,631.1295 |
1.5488 EUR |
1.4989 EUR |
1.6048 EUR |
1.5614 EUR |
| 2022-12-12 |
1.5260 EUR |
31,111.5456 |
1.5228 EUR |
1.4979 EUR |
1.5518 EUR |
1.5487 EUR |
| 2022-12-11 |
1.5601 EUR |
10,957.4848 |
1.5624 EUR |
1.4865 EUR |
1.5879 EUR |
1.5248 EUR |
| 2022-12-10 |
1.5623 EUR |
32,800.2274 |
1.5537 EUR |
1.5377 EUR |
1.5883 EUR |
1.5636 EUR |
| 2022-12-09 |
1.5654 EUR |
45,818.2344 |
1.5711 EUR |
1.5364 EUR |
1.5982 EUR |
1.5471 EUR |
| 2022-12-08 |
1.5683 EUR |
230,511.4043 |
1.4940 EUR |
1.4884 EUR |
1.6182 EUR |
1.5625 EUR |
| 2022-12-07 |
1.4966 EUR |
72,356.7821 |
1.5524 EUR |
1.4600 EUR |
1.5621 EUR |
1.4991 EUR |
| 2022-12-06 |
1.5434 EUR |
44,966.1760 |
1.5512 EUR |
1.5244 EUR |
1.5736 EUR |
1.5531 EUR |
| 2022-12-05 |
1.5594 EUR |
45,771.1437 |
1.5685 EUR |
1.5250 EUR |
1.5958 EUR |
1.5598 EUR |
| 2022-12-04 |
1.5580 EUR |
43,196.0217 |
1.5434 EUR |
1.5423 EUR |
1.5703 EUR |
1.5666 EUR |
| 2022-12-03 |
1.5756 EUR |
38,678.3109 |
1.5884 EUR |
1.5329 EUR |
1.6019 EUR |
1.5518 EUR |
| 2022-12-02 |
1.5986 EUR |
117,589.0707 |
1.5494 EUR |
1.5361 EUR |
1.6563 EUR |
1.5975 EUR |