Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.2353 EUR |
265,078.9316 |
0.2516 EUR |
0.2258 EUR |
0.2516 EUR |
0.2350 EUR |
| 2025-02-17 |
0.2553 EUR |
79,421.5444 |
0.2537 EUR |
0.2433 EUR |
0.2619 EUR |
0.2479 EUR |
| 2025-02-16 |
0.2591 EUR |
178,304.9855 |
0.2539 EUR |
0.2495 EUR |
0.2672 EUR |
0.2535 EUR |
| 2025-02-15 |
0.2564 EUR |
99,481.1049 |
0.2575 EUR |
0.2492 EUR |
0.2604 EUR |
0.2518 EUR |
| 2025-02-14 |
0.2574 EUR |
315,166.3224 |
0.2569 EUR |
0.2527 EUR |
0.2624 EUR |
0.2612 EUR |
| 2025-02-13 |
0.2594 EUR |
216,181.6293 |
0.2668 EUR |
0.2492 EUR |
0.2700 EUR |
0.2541 EUR |
| 2025-02-12 |
0.2561 EUR |
1,144,439.7559 |
0.2524 EUR |
0.2454 EUR |
0.2699 EUR |
0.2639 EUR |
| 2025-02-11 |
0.2568 EUR |
489,717.8601 |
0.2561 EUR |
0.2490 EUR |
0.2640 EUR |
0.2508 EUR |
| 2025-02-10 |
0.2571 EUR |
1,302,352.7515 |
0.2445 EUR |
0.2382 EUR |
0.2690 EUR |
0.2549 EUR |
| 2025-02-09 |
0.2480 EUR |
364,439.8157 |
0.2481 EUR |
0.2335 EUR |
0.2559 EUR |
0.2410 EUR |
| 2025-02-08 |
0.2371 EUR |
188,990.2299 |
0.2326 EUR |
0.2309 EUR |
0.2487 EUR |
0.2455 EUR |
| 2025-02-07 |
0.2366 EUR |
229,506.4465 |
0.2315 EUR |
0.2261 EUR |
0.2472 EUR |
0.2269 EUR |
| 2025-02-06 |
0.2429 EUR |
2,447,202.0787 |
0.2397 EUR |
0.2262 EUR |
0.2557 EUR |
0.2300 EUR |
| 2025-02-05 |
0.2585 EUR |
5,935,734.6412 |
0.2312 EUR |
0.2303 EUR |
0.2858 EUR |
0.2398 EUR |
| 2025-02-04 |
0.2358 EUR |
295,173.4543 |
0.2523 EUR |
0.2251 EUR |
0.2523 EUR |
0.2269 EUR |
| 2025-02-03 |
0.2190 EUR |
1,693,349.0903 |
0.2493 EUR |
0.1799 EUR |
0.2553 EUR |
0.2530 EUR |
| 2025-02-02 |
0.2722 EUR |
331,225.7399 |
0.2840 EUR |
0.2495 EUR |
0.2914 EUR |
0.2603 EUR |
| 2025-02-01 |
0.3026 EUR |
222,397.0475 |
0.3139 EUR |
0.2847 EUR |
0.3182 EUR |
0.2869 EUR |
| 2025-01-31 |
0.3222 EUR |
509,309.8868 |
0.3115 EUR |
0.3082 EUR |
0.3284 EUR |
0.3136 EUR |
| 2025-01-30 |
0.3090 EUR |
326,619.5518 |
0.2989 EUR |
0.2964 EUR |
0.3151 EUR |
0.3120 EUR |
| 2025-01-29 |
0.2973 EUR |
372,323.7928 |
0.2885 EUR |
0.2885 EUR |
0.3100 EUR |
0.2998 EUR |
| 2025-01-28 |
0.3036 EUR |
188,085.9257 |
0.3114 EUR |
0.2872 EUR |
0.3158 EUR |
0.2903 EUR |
| 2025-01-27 |
0.3005 EUR |
255,672.1130 |
0.3159 EUR |
0.2865 EUR |
0.3185 EUR |
0.3063 EUR |
| 2025-01-26 |
0.3295 EUR |
196,784.8400 |
0.3244 EUR |
0.3244 EUR |
0.3330 EUR |
0.3282 EUR |
| 2025-01-25 |
0.3230 EUR |
240,985.7898 |
0.3205 EUR |
0.3172 EUR |
0.3282 EUR |
0.3261 EUR |
| 2025-01-24 |
0.3344 EUR |
320,307.5513 |
0.3330 EUR |
0.3208 EUR |
0.3391 EUR |
0.3231 EUR |
| 2025-01-23 |
0.3296 EUR |
164,267.2967 |
0.3350 EUR |
0.3219 EUR |
0.3421 EUR |
0.3307 EUR |
| 2025-01-22 |
0.3421 EUR |
361,095.5917 |
0.3434 EUR |
0.3359 EUR |
0.3482 EUR |
0.3367 EUR |
| 2025-01-21 |
0.3354 EUR |
493,366.9974 |
0.3334 EUR |
0.3202 EUR |
0.3524 EUR |
0.3455 EUR |
| 2025-01-20 |
0.3412 EUR |
895,822.8997 |
0.3377 EUR |
0.3240 EUR |
0.3671 EUR |
0.3373 EUR |
| 2025-01-19 |
0.3672 EUR |
1,158,377.8239 |
0.3917 EUR |
0.3333 EUR |
0.3952 EUR |
0.3377 EUR |
| 2025-01-18 |
0.3915 EUR |
384,774.2091 |
0.4301 EUR |
0.3840 EUR |
0.4322 EUR |
0.3863 EUR |
| 2025-01-17 |
0.4189 EUR |
511,964.2143 |
0.4023 EUR |
0.4023 EUR |
0.4324 EUR |
0.4281 EUR |
| 2025-01-16 |
0.4094 EUR |
311,260.1222 |
0.4188 EUR |
0.3952 EUR |
0.4188 EUR |
0.4090 EUR |
| 2025-01-15 |
0.3999 EUR |
389,766.9842 |
0.3942 EUR |
0.3820 EUR |
0.4127 EUR |
0.4060 EUR |
| 2025-01-14 |
0.3859 EUR |
257,088.5515 |
0.3810 EUR |
0.3793 EUR |
0.3934 EUR |
0.3912 EUR |
| 2025-01-13 |
0.3693 EUR |
275,222.0170 |
0.3983 EUR |
0.3588 EUR |
0.4051 EUR |
0.3811 EUR |
| 2025-01-12 |
0.4043 EUR |
75,224.0432 |
0.4052 EUR |
0.3955 EUR |
0.4073 EUR |
0.3983 EUR |
| 2025-01-11 |
0.4056 EUR |
74,750.8693 |
0.4096 EUR |
0.3995 EUR |
0.4128 EUR |
0.4120 EUR |
| 2025-01-10 |
0.4060 EUR |
146,543.0173 |
0.3986 EUR |
0.3946 EUR |
0.4121 EUR |
0.4095 EUR |
| 2025-01-09 |
0.4054 EUR |
726,851.0413 |
0.4126 EUR |
0.3867 EUR |
0.4186 EUR |
0.3906 EUR |
| 2025-01-08 |
0.4231 EUR |
1,137,866.0783 |
0.4454 EUR |
0.3973 EUR |
0.4500 EUR |
0.4144 EUR |
| 2025-01-07 |
0.4753 EUR |
1,518,912.8111 |
0.4801 EUR |
0.4386 EUR |
0.5017 EUR |
0.4419 EUR |
| 2025-01-06 |
0.4848 EUR |
1,772,424.8473 |
0.4939 EUR |
0.4690 EUR |
0.4959 EUR |
0.4762 EUR |
| 2025-01-05 |
0.5016 EUR |
6,134,631.0994 |
0.4510 EUR |
0.4414 EUR |
0.5329 EUR |
0.4958 EUR |
| 2025-01-04 |
0.4566 EUR |
485,890.0899 |
0.4582 EUR |
0.4457 EUR |
0.4640 EUR |
0.4522 EUR |
| 2025-01-03 |
0.4536 EUR |
940,577.0936 |
0.4393 EUR |
0.4327 EUR |
0.4651 EUR |
0.4567 EUR |
| 2025-01-02 |
0.4293 EUR |
541,345.7269 |
0.4174 EUR |
0.4150 EUR |
0.4429 EUR |
0.4356 EUR |
| 2025-01-01 |
0.4103 EUR |
316,978.2318 |
0.3991 EUR |
0.3945 EUR |
0.4181 EUR |
0.4162 EUR |
| 2024-12-31 |
0.4076 EUR |
340,654.1413 |
0.4041 EUR |
0.3941 EUR |
0.4155 EUR |
0.4035 EUR |