Market [unlinked] / EUR
Identifier on Bitvavo: LUNA2-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.3101 EUR |
156,181.1887 |
0.3124 EUR |
0.3030 EUR |
0.3200 EUR |
0.3088 EUR |
| 2024-10-31 |
0.3227 EUR |
597,577.7138 |
0.3215 EUR |
0.3075 EUR |
0.3386 EUR |
0.3144 EUR |
| 2024-10-30 |
0.3214 EUR |
320,948.8658 |
0.3230 EUR |
0.3185 EUR |
0.3283 EUR |
0.3213 EUR |
| 2024-10-29 |
0.3203 EUR |
337,248.8657 |
0.3142 EUR |
0.3141 EUR |
0.3270 EUR |
0.3234 EUR |
| 2024-10-28 |
0.3100 EUR |
422,375.3952 |
0.3165 EUR |
0.3023 EUR |
0.3177 EUR |
0.3148 EUR |
| 2024-10-27 |
0.3120 EUR |
552,620.7319 |
0.3097 EUR |
0.3071 EUR |
0.3191 EUR |
0.3174 EUR |
| 2024-10-26 |
0.3029 EUR |
376,803.3826 |
0.2990 EUR |
0.2964 EUR |
0.3106 EUR |
0.3092 EUR |
| 2024-10-25 |
0.3295 EUR |
710,668.5723 |
0.3383 EUR |
0.3250 EUR |
0.3391 EUR |
0.3278 EUR |
| 2024-10-24 |
0.3358 EUR |
206,671.3979 |
0.3378 EUR |
0.3319 EUR |
0.3412 EUR |
0.3356 EUR |
| 2024-10-23 |
0.3390 EUR |
416,031.3953 |
0.3515 EUR |
0.3274 EUR |
0.3526 EUR |
0.3370 EUR |
| 2024-10-22 |
0.3630 EUR |
1,208,880.1518 |
0.3458 EUR |
0.3430 EUR |
0.3786 EUR |
0.3517 EUR |
| 2024-10-21 |
0.3510 EUR |
817,778.2925 |
0.3531 EUR |
0.3400 EUR |
0.3583 EUR |
0.3461 EUR |
| 2024-10-20 |
0.3474 EUR |
360,830.8669 |
0.3378 EUR |
0.3353 EUR |
0.3552 EUR |
0.3507 EUR |
| 2024-10-19 |
0.3418 EUR |
181,151.2645 |
0.3405 EUR |
0.3368 EUR |
0.3463 EUR |
0.3405 EUR |
| 2024-10-18 |
0.3375 EUR |
698,600.0953 |
0.3348 EUR |
0.3322 EUR |
0.3427 EUR |
0.3372 EUR |
| 2024-10-17 |
0.3342 EUR |
439,519.7095 |
0.3412 EUR |
0.3281 EUR |
0.3425 EUR |
0.3337 EUR |
| 2024-10-16 |
0.3392 EUR |
429,568.6263 |
0.3385 EUR |
0.3313 EUR |
0.3475 EUR |
0.3459 EUR |
| 2024-10-15 |
0.3434 EUR |
881,003.9851 |
0.3443 EUR |
0.3291 EUR |
0.3533 EUR |
0.3360 EUR |
| 2024-10-14 |
0.3405 EUR |
582,334.0671 |
0.3257 EUR |
0.3255 EUR |
0.3480 EUR |
0.3435 EUR |
| 2024-10-13 |
0.3289 EUR |
164,955.4481 |
0.3317 EUR |
0.3182 EUR |
0.3333 EUR |
0.3257 EUR |
| 2024-10-12 |
0.3333 EUR |
178,616.8430 |
0.3308 EUR |
0.3288 EUR |
0.3386 EUR |
0.3327 EUR |
| 2024-10-11 |
0.3283 EUR |
249,933.2926 |
0.3222 EUR |
0.3211 EUR |
0.3333 EUR |
0.3310 EUR |
| 2024-10-10 |
0.3216 EUR |
262,537.3321 |
0.3234 EUR |
0.3100 EUR |
0.3285 EUR |
0.3145 EUR |
| 2024-10-09 |
0.3292 EUR |
124,069.3439 |
0.3328 EUR |
0.3172 EUR |
0.3368 EUR |
0.3211 EUR |
| 2024-10-08 |
0.3387 EUR |
414,514.0451 |
0.3447 EUR |
0.3288 EUR |
0.3494 EUR |
0.3334 EUR |
| 2024-10-07 |
0.3518 EUR |
1,685,404.5239 |
0.3477 EUR |
0.3402 EUR |
0.3634 EUR |
0.3476 EUR |
| 2024-10-06 |
0.3447 EUR |
446,941.3252 |
0.3448 EUR |
0.3398 EUR |
0.3488 EUR |
0.3430 EUR |
| 2024-10-05 |
0.3462 EUR |
520,274.5037 |
0.3419 EUR |
0.3375 EUR |
0.3535 EUR |
0.3440 EUR |
| 2024-10-04 |
0.3381 EUR |
617,185.5599 |
0.3210 EUR |
0.3181 EUR |
0.3465 EUR |
0.3425 EUR |
| 2024-10-03 |
0.3209 EUR |
693,091.9651 |
0.3291 EUR |
0.3100 EUR |
0.3330 EUR |
0.3188 EUR |
| 2024-10-02 |
0.3407 EUR |
829,213.3413 |
0.3417 EUR |
0.3200 EUR |
0.3581 EUR |
0.3279 EUR |
| 2024-10-01 |
0.3661 EUR |
1,425,095.8470 |
0.3664 EUR |
0.3266 EUR |
0.4004 EUR |
0.3400 EUR |
| 2024-09-30 |
0.3844 EUR |
1,404,910.4047 |
0.4014 EUR |
0.3700 EUR |
0.4092 EUR |
0.3708 EUR |
| 2024-09-29 |
0.4172 EUR |
5,905,930.9883 |
0.3708 EUR |
0.3646 EUR |
0.4555 EUR |
0.3995 EUR |
| 2024-09-28 |
0.3755 EUR |
1,190,760.3054 |
0.3748 EUR |
0.3612 EUR |
0.3941 EUR |
0.3710 EUR |
| 2024-09-27 |
0.3701 EUR |
967,774.5857 |
0.3566 EUR |
0.3561 EUR |
0.3797 EUR |
0.3738 EUR |
| 2024-09-26 |
0.3529 EUR |
619,003.6015 |
0.3463 EUR |
0.3355 EUR |
0.3650 EUR |
0.3548 EUR |
| 2024-09-25 |
0.3529 EUR |
746,729.4000 |
0.3498 EUR |
0.3478 EUR |
0.3723 EUR |
0.3488 EUR |
| 2024-09-24 |
0.3475 EUR |
238,832.0867 |
0.3486 EUR |
0.3419 EUR |
0.3525 EUR |
0.3505 EUR |
| 2024-09-23 |
0.3464 EUR |
373,311.6373 |
0.3442 EUR |
0.3407 EUR |
0.3528 EUR |
0.3475 EUR |
| 2024-09-22 |
0.3471 EUR |
202,506.2107 |
0.3537 EUR |
0.3400 EUR |
0.3537 EUR |
0.3458 EUR |
| 2024-09-21 |
0.3507 EUR |
204,817.5940 |
0.3511 EUR |
0.3435 EUR |
0.3555 EUR |
0.3530 EUR |
| 2024-09-20 |
0.3514 EUR |
550,941.3058 |
0.3542 EUR |
0.3408 EUR |
0.3624 EUR |
0.3510 EUR |
| 2024-09-19 |
0.3539 EUR |
953,931.7396 |
0.3430 EUR |
0.3401 EUR |
0.3769 EUR |
0.3545 EUR |
| 2024-09-18 |
0.3295 EUR |
395,259.2924 |
0.3302 EUR |
0.3192 EUR |
0.3422 EUR |
0.3345 EUR |
| 2024-09-17 |
0.3414 EUR |
251,577.9853 |
0.3362 EUR |
0.3360 EUR |
0.3471 EUR |
0.3399 EUR |
| 2024-09-16 |
0.3438 EUR |
519,358.3616 |
0.3562 EUR |
0.3313 EUR |
0.3566 EUR |
0.3352 EUR |
| 2024-09-15 |
0.3803 EUR |
907,124.5304 |
0.3868 EUR |
0.3610 EUR |
0.4014 EUR |
0.3610 EUR |
| 2024-09-14 |
0.3802 EUR |
1,436,700.9134 |
0.3603 EUR |
0.3590 EUR |
0.3940 EUR |
0.3878 EUR |
| 2024-09-13 |
0.3647 EUR |
716,642.0513 |
0.3598 EUR |
0.3531 EUR |
0.3813 EUR |
0.3597 EUR |