Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.0280 EUR |
4,695,325.3444 ONE |
0.0295 EUR |
0.0267 EUR |
0.0300 EUR |
0.0276 EUR |
| 2024-03-31 |
0.0293 EUR |
8,038,751.2603 ONE |
0.0279 EUR |
0.0278 EUR |
0.0306 EUR |
0.0291 EUR |
| 2024-03-30 |
0.0285 EUR |
2,950,064.4295 ONE |
0.0286 EUR |
0.0278 EUR |
0.0293 EUR |
0.0279 EUR |
| 2024-03-29 |
0.0288 EUR |
3,214,861.5556 ONE |
0.0290 EUR |
0.0281 EUR |
0.0297 EUR |
0.0289 EUR |
| 2024-03-28 |
0.0293 EUR |
6,398,431.6365 ONE |
0.0288 EUR |
0.0283 EUR |
0.0298 EUR |
0.0292 EUR |
| 2024-03-27 |
0.0298 EUR |
6,193,980.3130 ONE |
0.0304 EUR |
0.0286 EUR |
0.0315 EUR |
0.0290 EUR |
| 2024-03-26 |
0.0307 EUR |
4,964,142.4000 ONE |
0.0307 EUR |
0.0298 EUR |
0.0319 EUR |
0.0302 EUR |
| 2024-03-25 |
0.0304 EUR |
11,237,656.3971 ONE |
0.0298 EUR |
0.0291 EUR |
0.0314 EUR |
0.0308 EUR |
| 2024-03-24 |
0.0295 EUR |
11,814,857.2748 ONE |
0.0277 EUR |
0.0270 EUR |
0.0313 EUR |
0.0301 EUR |
| 2024-03-23 |
0.0279 EUR |
5,184,185.9272 ONE |
0.0273 EUR |
0.0268 EUR |
0.0286 EUR |
0.0278 EUR |
| 2024-03-22 |
0.0278 EUR |
8,152,701.6059 ONE |
0.0280 EUR |
0.0265 EUR |
0.0291 EUR |
0.0268 EUR |
| 2024-03-21 |
0.0281 EUR |
8,339,670.0114 ONE |
0.0276 EUR |
0.0273 EUR |
0.0292 EUR |
0.0280 EUR |
| 2024-03-20 |
0.0267 EUR |
18,835,480.9115 ONE |
0.0248 EUR |
0.0235 EUR |
0.0284 EUR |
0.0278 EUR |
| 2024-03-19 |
0.0246 EUR |
15,805,862.1822 ONE |
0.0263 EUR |
0.0232 EUR |
0.0266 EUR |
0.0237 EUR |
| 2024-03-18 |
0.0271 EUR |
6,646,941.5481 ONE |
0.0280 EUR |
0.0258 EUR |
0.0291 EUR |
0.0266 EUR |
| 2024-03-17 |
0.0275 EUR |
8,984,860.6644 ONE |
0.0269 EUR |
0.0256 EUR |
0.0288 EUR |
0.0283 EUR |
| 2024-03-16 |
0.0283 EUR |
16,970,384.6189 ONE |
0.0298 EUR |
0.0259 EUR |
0.0311 EUR |
0.0262 EUR |
| 2024-03-15 |
0.0290 EUR |
35,247,090.2875 ONE |
0.0316 EUR |
0.0263 EUR |
0.0322 EUR |
0.0295 EUR |
| 2024-03-14 |
0.0311 EUR |
20,270,022.1074 ONE |
0.0328 EUR |
0.0295 EUR |
0.0333 EUR |
0.0315 EUR |
| 2024-03-13 |
0.0331 EUR |
13,588,176.8347 ONE |
0.0329 EUR |
0.0317 EUR |
0.0346 EUR |
0.0327 EUR |
| 2024-03-12 |
0.0325 EUR |
16,910,637.8351 ONE |
0.0336 EUR |
0.0302 EUR |
0.0343 EUR |
0.0326 EUR |
| 2024-03-11 |
0.0329 EUR |
31,573,031.1180 ONE |
0.0321 EUR |
0.0304 EUR |
0.0347 EUR |
0.0333 EUR |
| 2024-03-10 |
0.0342 EUR |
50,366,411.9452 ONE |
0.0324 EUR |
0.0313 EUR |
0.0373 EUR |
0.0320 EUR |
| 2024-03-09 |
0.0324 EUR |
22,407,721.1189 ONE |
0.0311 EUR |
0.0308 EUR |
0.0335 EUR |
0.0326 EUR |
| 2024-03-08 |
0.0313 EUR |
27,644,563.7942 ONE |
0.0323 EUR |
0.0297 EUR |
0.0326 EUR |
0.0311 EUR |
| 2024-03-07 |
0.0322 EUR |
46,504,018.4430 ONE |
0.0295 EUR |
0.0292 EUR |
0.0341 EUR |
0.0321 EUR |
| 2024-03-06 |
0.0290 EUR |
29,613,291.2350 ONE |
0.0283 EUR |
0.0272 EUR |
0.0303 EUR |
0.0295 EUR |
| 2024-03-05 |
0.0297 EUR |
97,789,195.4536 ONE |
0.0312 EUR |
0.0226 EUR |
0.0322 EUR |
0.0282 EUR |
| 2024-03-04 |
0.0312 EUR |
120,492,030.6784 ONE |
0.0294 EUR |
0.0278 EUR |
0.0351 EUR |
0.0313 EUR |
| 2024-03-03 |
0.0258 EUR |
25,037,363.9854 ONE |
0.0257 EUR |
0.0228 EUR |
0.0295 EUR |
0.0294 EUR |
| 2024-03-02 |
0.0244 EUR |
30,313,523.7357 ONE |
0.0236 EUR |
0.0232 EUR |
0.0257 EUR |
0.0257 EUR |
| 2024-03-01 |
0.0230 EUR |
24,894,548.4908 ONE |
0.0228 EUR |
0.0222 EUR |
0.0240 EUR |
0.0236 EUR |
| 2024-02-29 |
0.0230 EUR |
73,125,271.4075 ONE |
0.0206 EUR |
0.0203 EUR |
0.0251 EUR |
0.0225 EUR |
| 2024-02-28 |
0.0210 EUR |
48,357,846.6295 ONE |
0.0207 EUR |
0.0183 EUR |
0.0221 EUR |
0.0207 EUR |
| 2024-02-27 |
0.0215 EUR |
43,314,915.4169 ONE |
0.0213 EUR |
0.0204 EUR |
0.0229 EUR |
0.0207 EUR |
| 2024-02-26 |
0.0211 EUR |
79,706,793.0988 ONE |
0.0211 EUR |
0.0204 EUR |
0.0219 EUR |
0.0212 EUR |
| 2024-02-25 |
0.0213 EUR |
255,033,767.9364 ONE |
0.0188 EUR |
0.0186 EUR |
0.0235 EUR |
0.0209 EUR |
| 2024-02-24 |
0.0190 EUR |
70,697,753.5152 ONE |
0.0170 EUR |
0.0166 EUR |
0.0208 EUR |
0.0188 EUR |
| 2024-02-23 |
0.0167 EUR |
8,236,115.3603 ONE |
0.0170 EUR |
0.0163 EUR |
0.0174 EUR |
0.0168 EUR |
| 2024-02-22 |
0.0173 EUR |
10,383,917.0794 ONE |
0.0168 EUR |
0.0165 EUR |
0.0177 EUR |
0.0172 EUR |
| 2024-02-21 |
0.0166 EUR |
5,163,980.4553 ONE |
0.0175 EUR |
0.0160 EUR |
0.0175 EUR |
0.0169 EUR |
| 2024-02-20 |
0.0174 EUR |
18,220,493.5716 ONE |
0.0178 EUR |
0.0165 EUR |
0.0183 EUR |
0.0176 EUR |
| 2024-02-19 |
0.0177 EUR |
34,019,214.8241 ONE |
0.0168 EUR |
0.0168 EUR |
0.0184 EUR |
0.0179 EUR |
| 2024-02-18 |
0.0167 EUR |
16,824,137.9922 ONE |
0.0159 EUR |
0.0156 EUR |
0.0174 EUR |
0.0171 EUR |
| 2024-02-17 |
0.0154 EUR |
5,255,665.5480 ONE |
0.0160 EUR |
0.0145 EUR |
0.0162 EUR |
0.0156 EUR |
| 2024-02-16 |
0.0160 EUR |
4,629,262.0760 ONE |
0.0160 EUR |
0.0155 EUR |
0.0164 EUR |
0.0159 EUR |
| 2024-02-15 |
0.0159 EUR |
11,630,198.9312 ONE |
0.0153 EUR |
0.0153 EUR |
0.0164 EUR |
0.0158 EUR |
| 2024-02-14 |
0.0153 EUR |
5,145,615.6311 ONE |
0.0146 EUR |
0.0145 EUR |
0.0157 EUR |
0.0153 EUR |
| 2024-02-13 |
0.0148 EUR |
4,086,559.5118 ONE |
0.0149 EUR |
0.0142 EUR |
0.0150 EUR |
0.0147 EUR |
| 2024-02-12 |
0.0147 EUR |
3,508,176.6214 ONE |
0.0141 EUR |
0.0138 EUR |
0.0150 EUR |
0.0148 EUR |