Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
0.0164 EUR |
38,410,500.4358 ONE |
0.0159 EUR |
0.0152 EUR |
0.0172 EUR |
0.0168 EUR |
| 2023-12-22 |
0.0151 EUR |
13,751,687.1685 ONE |
0.0148 EUR |
0.0144 EUR |
0.0157 EUR |
0.0157 EUR |
| 2023-12-21 |
0.0146 EUR |
22,301,149.9900 ONE |
0.0140 EUR |
0.0140 EUR |
0.0152 EUR |
0.0148 EUR |
| 2023-12-20 |
0.0137 EUR |
4,918,379.6665 ONE |
0.0134 EUR |
0.0132 EUR |
0.0141 EUR |
0.0140 EUR |
| 2023-12-19 |
0.0135 EUR |
4,539,391.5351 ONE |
0.0134 EUR |
0.0131 EUR |
0.0139 EUR |
0.0133 EUR |
| 2023-12-18 |
0.0132 EUR |
6,657,708.3613 ONE |
0.0137 EUR |
0.0124 EUR |
0.0145 EUR |
0.0135 EUR |
| 2023-12-17 |
0.0143 EUR |
4,216,763.6773 ONE |
0.0144 EUR |
0.0137 EUR |
0.0147 EUR |
0.0138 EUR |
| 2023-12-16 |
0.0141 EUR |
5,260,567.7056 ONE |
0.0134 EUR |
0.0131 EUR |
0.0145 EUR |
0.0143 EUR |
| 2023-12-15 |
0.0139 EUR |
5,236,793.5809 ONE |
0.0142 EUR |
0.0134 EUR |
0.0143 EUR |
0.0135 EUR |
| 2023-12-14 |
0.0140 EUR |
7,653,026.6281 ONE |
0.0142 EUR |
0.0136 EUR |
0.0144 EUR |
0.0142 EUR |
| 2023-12-13 |
0.0140 EUR |
8,961,476.5410 ONE |
0.0143 EUR |
0.0133 EUR |
0.0150 EUR |
0.0142 EUR |
| 2023-12-12 |
0.0143 EUR |
14,668,328.1352 ONE |
0.0146 EUR |
0.0138 EUR |
0.0150 EUR |
0.0142 EUR |
| 2023-12-11 |
0.0151 EUR |
11,426,347.6174 ONE |
0.0160 EUR |
0.0142 EUR |
0.0161 EUR |
0.0147 EUR |
| 2023-12-10 |
0.0155 EUR |
7,805,510.8412 ONE |
0.0156 EUR |
0.0151 EUR |
0.0162 EUR |
0.0160 EUR |
| 2023-12-09 |
0.0161 EUR |
30,054,984.6880 ONE |
0.0152 EUR |
0.0152 EUR |
0.0170 EUR |
0.0157 EUR |
| 2023-12-08 |
0.0147 EUR |
13,068,919.6874 ONE |
0.0142 EUR |
0.0141 EUR |
0.0152 EUR |
0.0152 EUR |
| 2023-12-07 |
0.0141 EUR |
13,926,952.6425 ONE |
0.0138 EUR |
0.0134 EUR |
0.0145 EUR |
0.0141 EUR |
| 2023-12-06 |
0.0139 EUR |
10,516,903.9525 ONE |
0.0137 EUR |
0.0132 EUR |
0.0145 EUR |
0.0138 EUR |
| 2023-12-05 |
0.0136 EUR |
7,325,811.1810 ONE |
0.0133 EUR |
0.0132 EUR |
0.0138 EUR |
0.0137 EUR |
| 2023-12-04 |
0.0131 EUR |
13,619,842.3200 ONE |
0.0126 EUR |
0.0121 EUR |
0.0135 EUR |
0.0134 EUR |
| 2023-12-03 |
0.0126 EUR |
3,850,371.7826 ONE |
0.0128 EUR |
0.0124 EUR |
0.0129 EUR |
0.0127 EUR |
| 2023-12-02 |
0.0127 EUR |
2,029,727.8405 ONE |
0.0126 EUR |
0.0125 EUR |
0.0129 EUR |
0.0128 EUR |
| 2023-12-01 |
0.0124 EUR |
2,133,817.5790 ONE |
0.0122 EUR |
0.0122 EUR |
0.0126 EUR |
0.0125 EUR |
| 2023-11-30 |
0.0121 EUR |
2,353,338.7109 ONE |
0.0121 EUR |
0.0120 EUR |
0.0123 EUR |
0.0122 EUR |
| 2023-11-29 |
0.0134 EUR |
9,518,412.2395 ONE |
0.0122 EUR |
0.0120 EUR |
0.0166 EUR |
0.0122 EUR |
| 2023-11-28 |
0.0119 EUR |
4,413,617.4124 ONE |
0.0118 EUR |
0.0115 EUR |
0.0123 EUR |
0.0122 EUR |
| 2023-11-27 |
0.0117 EUR |
5,865,503.9871 ONE |
0.0124 EUR |
0.0115 EUR |
0.0124 EUR |
0.0118 EUR |
| 2023-11-26 |
0.0124 EUR |
5,553,147.2602 ONE |
0.0124 EUR |
0.0120 EUR |
0.0126 EUR |
0.0124 EUR |
| 2023-11-25 |
0.0124 EUR |
4,662,656.2630 ONE |
0.0121 EUR |
0.0121 EUR |
0.0126 EUR |
0.0124 EUR |
| 2023-11-24 |
0.0122 EUR |
3,342,231.6588 ONE |
0.0119 EUR |
0.0119 EUR |
0.0124 EUR |
0.0121 EUR |
| 2023-11-23 |
0.0119 EUR |
3,166,215.3607 ONE |
0.0119 EUR |
0.0117 EUR |
0.0121 EUR |
0.0119 EUR |
| 2023-11-22 |
0.0116 EUR |
3,274,043.6000 ONE |
0.0111 EUR |
0.0111 EUR |
0.0120 EUR |
0.0118 EUR |
| 2023-11-21 |
0.0122 EUR |
6,763,882.0267 ONE |
0.0127 EUR |
0.0111 EUR |
0.0130 EUR |
0.0112 EUR |
| 2023-11-20 |
0.0131 EUR |
7,948,843.7819 ONE |
0.0130 EUR |
0.0126 EUR |
0.0135 EUR |
0.0130 EUR |
| 2023-11-19 |
0.0128 EUR |
2,689,079.9674 ONE |
0.0126 EUR |
0.0123 EUR |
0.0130 EUR |
0.0127 EUR |
| 2023-11-18 |
0.0124 EUR |
6,993,210.3388 ONE |
0.0131 EUR |
0.0120 EUR |
0.0131 EUR |
0.0127 EUR |
| 2023-11-17 |
0.0135 EUR |
4,695,366.2471 ONE |
0.0138 EUR |
0.0128 EUR |
0.0141 EUR |
0.0131 EUR |
| 2023-11-16 |
0.0139 EUR |
35,523,513.4355 ONE |
0.0136 EUR |
0.0132 EUR |
0.0146 EUR |
0.0136 EUR |
| 2023-11-15 |
0.0132 EUR |
14,657,036.9294 ONE |
0.0126 EUR |
0.0125 EUR |
0.0137 EUR |
0.0135 EUR |
| 2023-11-14 |
0.0125 EUR |
14,779,591.3389 ONE |
0.0131 EUR |
0.0118 EUR |
0.0133 EUR |
0.0126 EUR |
| 2023-11-13 |
0.0141 EUR |
13,363,308.1247 ONE |
0.0145 EUR |
0.0131 EUR |
0.0154 EUR |
0.0131 EUR |
| 2023-11-12 |
0.0145 EUR |
12,904,224.4290 ONE |
0.0142 EUR |
0.0136 EUR |
0.0153 EUR |
0.0144 EUR |
| 2023-11-11 |
0.0138 EUR |
9,041,886.9790 ONE |
0.0137 EUR |
0.0132 EUR |
0.0143 EUR |
0.0141 EUR |
| 2023-11-10 |
0.0130 EUR |
14,721,324.0042 ONE |
0.0128 EUR |
0.0126 EUR |
0.0134 EUR |
0.0134 EUR |
| 2023-11-09 |
0.0131 EUR |
13,876,017.3167 ONE |
0.0131 EUR |
0.0117 EUR |
0.0139 EUR |
0.0126 EUR |
| 2023-11-08 |
0.0131 EUR |
4,628,651.5067 ONE |
0.0129 EUR |
0.0128 EUR |
0.0132 EUR |
0.0131 EUR |
| 2023-11-07 |
0.0129 EUR |
6,318,868.1445 ONE |
0.0131 EUR |
0.0125 EUR |
0.0133 EUR |
0.0130 EUR |
| 2023-11-06 |
0.0129 EUR |
10,000,032.7126 ONE |
0.0127 EUR |
0.0125 EUR |
0.0133 EUR |
0.0132 EUR |
| 2023-11-05 |
0.0126 EUR |
14,823,900.2011 ONE |
0.0124 EUR |
0.0123 EUR |
0.0130 EUR |
0.0127 EUR |
| 2023-11-04 |
0.0122 EUR |
15,788,057.9375 ONE |
0.0114 EUR |
0.0113 EUR |
0.0127 EUR |
0.0124 EUR |