Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
0.0143 EUR |
2,988,046.0310 ONE |
0.0142 EUR |
0.0140 EUR |
0.0145 EUR |
0.0140 EUR |
| 2024-02-10 |
0.0141 EUR |
4,115,820.5654 ONE |
0.0141 EUR |
0.0136 EUR |
0.0145 EUR |
0.0143 EUR |
| 2024-02-09 |
0.0141 EUR |
11,254,333.5327 ONE |
0.0133 EUR |
0.0133 EUR |
0.0144 EUR |
0.0140 EUR |
| 2024-02-08 |
0.0134 EUR |
1,813,843.4024 ONE |
0.0133 EUR |
0.0132 EUR |
0.0135 EUR |
0.0134 EUR |
| 2024-02-07 |
0.0131 EUR |
2,974,365.4973 ONE |
0.0129 EUR |
0.0128 EUR |
0.0134 EUR |
0.0133 EUR |
| 2024-02-06 |
0.0129 EUR |
2,849,329.2667 ONE |
0.0130 EUR |
0.0126 EUR |
0.0133 EUR |
0.0129 EUR |
| 2024-02-05 |
0.0130 EUR |
1,207,837.3712 ONE |
0.0128 EUR |
0.0127 EUR |
0.0131 EUR |
0.0128 EUR |
| 2024-02-04 |
0.0131 EUR |
361,908.2408 ONE |
0.0132 EUR |
0.0129 EUR |
0.0132 EUR |
0.0129 EUR |
| 2024-02-03 |
0.0133 EUR |
1,158,388.3647 ONE |
0.0134 EUR |
0.0131 EUR |
0.0134 EUR |
0.0131 EUR |
| 2024-02-02 |
0.0132 EUR |
799,796.6565 ONE |
0.0130 EUR |
0.0130 EUR |
0.0134 EUR |
0.0133 EUR |
| 2024-02-01 |
0.0130 EUR |
1,268,707.8818 ONE |
0.0130 EUR |
0.0126 EUR |
0.0132 EUR |
0.0131 EUR |
| 2024-01-31 |
0.0132 EUR |
5,995,322.6860 ONE |
0.0136 EUR |
0.0128 EUR |
0.0136 EUR |
0.0130 EUR |
| 2024-01-30 |
0.0139 EUR |
3,102,798.8146 ONE |
0.0140 EUR |
0.0137 EUR |
0.0142 EUR |
0.0138 EUR |
| 2024-01-29 |
0.0139 EUR |
5,626,266.7374 ONE |
0.0135 EUR |
0.0135 EUR |
0.0143 EUR |
0.0140 EUR |
| 2024-01-28 |
0.0135 EUR |
4,111,809.4219 ONE |
0.0136 EUR |
0.0131 EUR |
0.0138 EUR |
0.0132 EUR |
| 2024-01-27 |
0.0136 EUR |
4,789,751.2397 ONE |
0.0134 EUR |
0.0133 EUR |
0.0139 EUR |
0.0136 EUR |
| 2024-01-26 |
0.0132 EUR |
4,574,059.2752 ONE |
0.0127 EUR |
0.0127 EUR |
0.0136 EUR |
0.0135 EUR |
| 2024-01-25 |
0.0128 EUR |
2,415,422.9857 ONE |
0.0130 EUR |
0.0125 EUR |
0.0130 EUR |
0.0128 EUR |
| 2024-01-24 |
0.0129 EUR |
5,871,625.6029 ONE |
0.0127 EUR |
0.0126 EUR |
0.0134 EUR |
0.0128 EUR |
| 2024-01-23 |
0.0124 EUR |
4,348,000.3988 ONE |
0.0130 EUR |
0.0120 EUR |
0.0131 EUR |
0.0126 EUR |
| 2024-01-22 |
0.0136 EUR |
6,939,863.4483 ONE |
0.0140 EUR |
0.0129 EUR |
0.0140 EUR |
0.0132 EUR |
| 2024-01-21 |
0.0144 EUR |
9,624,782.8893 ONE |
0.0135 EUR |
0.0135 EUR |
0.0147 EUR |
0.0142 EUR |
| 2024-01-20 |
0.0135 EUR |
1,775,994.8742 ONE |
0.0136 EUR |
0.0133 EUR |
0.0137 EUR |
0.0136 EUR |
| 2024-01-19 |
0.0133 EUR |
3,816,160.7090 ONE |
0.0135 EUR |
0.0126 EUR |
0.0137 EUR |
0.0134 EUR |
| 2024-01-18 |
0.0140 EUR |
3,749,296.6026 ONE |
0.0147 EUR |
0.0134 EUR |
0.0147 EUR |
0.0138 EUR |
| 2024-01-17 |
0.0148 EUR |
2,784,918.5904 ONE |
0.0149 EUR |
0.0144 EUR |
0.0150 EUR |
0.0144 EUR |
| 2024-01-16 |
0.0148 EUR |
3,742,997.3193 ONE |
0.0146 EUR |
0.0143 EUR |
0.0151 EUR |
0.0149 EUR |
| 2024-01-15 |
0.0146 EUR |
1,803,809.6200 ONE |
0.0144 EUR |
0.0143 EUR |
0.0149 EUR |
0.0146 EUR |
| 2024-01-14 |
0.0146 EUR |
2,380,458.4378 ONE |
0.0150 EUR |
0.0142 EUR |
0.0151 EUR |
0.0145 EUR |
| 2024-01-13 |
0.0149 EUR |
4,983,160.1902 ONE |
0.0149 EUR |
0.0145 EUR |
0.0154 EUR |
0.0152 EUR |
| 2024-01-12 |
0.0155 EUR |
4,962,543.7427 ONE |
0.0162 EUR |
0.0144 EUR |
0.0165 EUR |
0.0149 EUR |
| 2024-01-11 |
0.0160 EUR |
8,536,272.9903 ONE |
0.0158 EUR |
0.0153 EUR |
0.0167 EUR |
0.0160 EUR |
| 2024-01-10 |
0.0147 EUR |
15,742,998.6579 ONE |
0.0143 EUR |
0.0136 EUR |
0.0161 EUR |
0.0157 EUR |
| 2024-01-09 |
0.0143 EUR |
7,805,031.4046 ONE |
0.0156 EUR |
0.0138 EUR |
0.0156 EUR |
0.0143 EUR |
| 2024-01-08 |
0.0144 EUR |
9,365,108.7223 ONE |
0.0143 EUR |
0.0132 EUR |
0.0157 EUR |
0.0156 EUR |
| 2024-01-07 |
0.0150 EUR |
4,810,943.8567 ONE |
0.0155 EUR |
0.0141 EUR |
0.0158 EUR |
0.0143 EUR |
| 2024-01-06 |
0.0155 EUR |
5,057,533.0161 ONE |
0.0163 EUR |
0.0148 EUR |
0.0163 EUR |
0.0153 EUR |
| 2024-01-05 |
0.0163 EUR |
10,125,600.5795 ONE |
0.0175 EUR |
0.0156 EUR |
0.0175 EUR |
0.0163 EUR |
| 2024-01-04 |
0.0174 EUR |
14,649,955.0099 ONE |
0.0164 EUR |
0.0161 EUR |
0.0180 EUR |
0.0175 EUR |
| 2024-01-03 |
0.0168 EUR |
13,610,526.7266 ONE |
0.0184 EUR |
0.0148 EUR |
0.0189 EUR |
0.0163 EUR |
| 2024-01-02 |
0.0188 EUR |
16,129,973.8448 ONE |
0.0187 EUR |
0.0181 EUR |
0.0194 EUR |
0.0184 EUR |
| 2024-01-01 |
0.0179 EUR |
13,985,779.3768 ONE |
0.0173 EUR |
0.0168 EUR |
0.0188 EUR |
0.0185 EUR |
| 2023-12-31 |
0.0175 EUR |
5,905,592.1545 ONE |
0.0174 EUR |
0.0166 EUR |
0.0178 EUR |
0.0170 EUR |
| 2023-12-30 |
0.0172 EUR |
8,044,318.8051 ONE |
0.0175 EUR |
0.0167 EUR |
0.0176 EUR |
0.0175 EUR |
| 2023-12-29 |
0.0178 EUR |
14,893,086.4170 ONE |
0.0176 EUR |
0.0170 EUR |
0.0184 EUR |
0.0174 EUR |
| 2023-12-28 |
0.0185 EUR |
19,846,154.4741 ONE |
0.0185 EUR |
0.0173 EUR |
0.0197 EUR |
0.0175 EUR |
| 2023-12-27 |
0.0187 EUR |
13,474,273.6440 ONE |
0.0189 EUR |
0.0181 EUR |
0.0194 EUR |
0.0185 EUR |
| 2023-12-26 |
0.0193 EUR |
42,299,367.0304 ONE |
0.0198 EUR |
0.0181 EUR |
0.0209 EUR |
0.0191 EUR |
| 2023-12-25 |
0.0198 EUR |
171,101,302.4027 ONE |
0.0172 EUR |
0.0168 EUR |
0.0230 EUR |
0.0200 EUR |
| 2023-12-24 |
0.0170 EUR |
30,123,822.3725 ONE |
0.0170 EUR |
0.0165 EUR |
0.0178 EUR |
0.0170 EUR |