Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.0113 EUR |
5,758,677.7703 ONE |
0.0114 EUR |
0.0111 EUR |
0.0115 EUR |
0.0113 EUR |
| 2023-10-29 |
0.0111 EUR |
3,265,260.6166 ONE |
0.0104 EUR |
0.0104 EUR |
0.0114 EUR |
0.0114 EUR |
| 2023-10-28 |
0.0106 EUR |
2,531,697.7566 ONE |
0.0103 EUR |
0.0103 EUR |
0.0108 EUR |
0.0106 EUR |
| 2023-10-27 |
0.0105 EUR |
2,657,554.6445 ONE |
0.0107 EUR |
0.0102 EUR |
0.0107 EUR |
0.0103 EUR |
| 2023-10-26 |
0.0106 EUR |
3,693,956.5202 ONE |
0.0104 EUR |
0.0101 EUR |
0.0109 EUR |
0.0107 EUR |
| 2023-10-25 |
0.0105 EUR |
15,034,572.4314 ONE |
0.0105 EUR |
0.0102 EUR |
0.0107 EUR |
0.0103 EUR |
| 2023-10-24 |
0.0105 EUR |
21,573,957.7288 ONE |
0.0097 EUR |
0.0097 EUR |
0.0109 EUR |
0.0104 EUR |
| 2023-10-23 |
0.0094 EUR |
4,919,901.2678 ONE |
0.0092 EUR |
0.0091 EUR |
0.0099 EUR |
0.0097 EUR |
| 2023-10-22 |
0.0089 EUR |
436,013.7659 ONE |
0.0089 EUR |
0.0088 EUR |
0.0091 EUR |
0.0091 EUR |
| 2023-10-21 |
0.0089 EUR |
1,345,504.3039 ONE |
0.0087 EUR |
0.0087 EUR |
0.0090 EUR |
0.0089 EUR |
| 2023-10-20 |
0.0086 EUR |
1,952,397.3168 ONE |
0.0083 EUR |
0.0083 EUR |
0.0087 EUR |
0.0087 EUR |
| 2023-10-19 |
0.0083 EUR |
1,499,552.1366 ONE |
0.0084 EUR |
0.0082 EUR |
0.0084 EUR |
0.0083 EUR |
| 2023-10-18 |
0.0084 EUR |
876,435.6488 ONE |
0.0085 EUR |
0.0084 EUR |
0.0086 EUR |
0.0084 EUR |
| 2023-10-17 |
0.0086 EUR |
427,109.7845 ONE |
0.0088 EUR |
0.0084 EUR |
0.0088 EUR |
0.0085 EUR |
| 2023-10-16 |
0.0089 EUR |
2,037,720.5837 ONE |
0.0087 EUR |
0.0087 EUR |
0.0092 EUR |
0.0089 EUR |
| 2023-10-15 |
0.0088 EUR |
2,372,652.4473 ONE |
0.0087 EUR |
0.0087 EUR |
0.0088 EUR |
0.0088 EUR |
| 2023-10-14 |
0.0087 EUR |
858,585.3626 ONE |
0.0087 EUR |
0.0087 EUR |
0.0088 EUR |
0.0087 EUR |
| 2023-10-13 |
0.0087 EUR |
1,254,536.0825 ONE |
0.0087 EUR |
0.0087 EUR |
0.0089 EUR |
0.0089 EUR |
| 2023-10-12 |
0.0086 EUR |
2,387,583.8953 ONE |
0.0085 EUR |
0.0085 EUR |
0.0087 EUR |
0.0086 EUR |
| 2023-10-11 |
0.0085 EUR |
1,876,115.1966 ONE |
0.0083 EUR |
0.0083 EUR |
0.0085 EUR |
0.0085 EUR |
| 2023-10-10 |
0.0085 EUR |
558,532.3686 ONE |
0.0085 EUR |
0.0084 EUR |
0.0086 EUR |
0.0085 EUR |
| 2023-10-09 |
0.0086 EUR |
600,233.5901 ONE |
0.0089 EUR |
0.0084 EUR |
0.0090 EUR |
0.0084 EUR |
| 2023-10-08 |
0.0089 EUR |
309,712.4783 ONE |
0.0089 EUR |
0.0088 EUR |
0.0090 EUR |
0.0090 EUR |
| 2023-10-07 |
0.0090 EUR |
520,989.5375 ONE |
0.0090 EUR |
0.0089 EUR |
0.0090 EUR |
0.0089 EUR |
| 2023-10-06 |
0.0089 EUR |
405,319.0163 ONE |
0.0089 EUR |
0.0089 EUR |
0.0090 EUR |
0.0089 EUR |
| 2023-10-05 |
0.0089 EUR |
583,166.3983 ONE |
0.0090 EUR |
0.0087 EUR |
0.0090 EUR |
0.0088 EUR |
| 2023-10-04 |
0.0089 EUR |
1,772,679.9024 ONE |
0.0089 EUR |
0.0088 EUR |
0.0090 EUR |
0.0090 EUR |
| 2023-10-03 |
0.0091 EUR |
1,450,591.8159 ONE |
0.0093 EUR |
0.0090 EUR |
0.0094 EUR |
0.0090 EUR |
| 2023-10-02 |
0.0095 EUR |
1,180,948.1905 ONE |
0.0096 EUR |
0.0093 EUR |
0.0097 EUR |
0.0093 EUR |
| 2023-10-01 |
0.0095 EUR |
3,390,618.4777 ONE |
0.0093 EUR |
0.0093 EUR |
0.0097 EUR |
0.0097 EUR |
| 2023-09-30 |
0.0092 EUR |
756,565.3274 ONE |
0.0092 EUR |
0.0092 EUR |
0.0093 EUR |
0.0092 EUR |
| 2023-09-29 |
0.0092 EUR |
1,308,876.5398 ONE |
0.0092 EUR |
0.0091 EUR |
0.0092 EUR |
0.0092 EUR |
| 2023-09-28 |
0.0091 EUR |
2,235,133.8445 ONE |
0.0091 EUR |
0.0090 EUR |
0.0092 EUR |
0.0091 EUR |
| 2023-09-27 |
0.0090 EUR |
1,250,822.6334 ONE |
0.0090 EUR |
0.0089 EUR |
0.0091 EUR |
0.0090 EUR |
| 2023-09-26 |
0.0090 EUR |
545,844.5094 ONE |
0.0090 EUR |
0.0089 EUR |
0.0091 EUR |
0.0089 EUR |
| 2023-09-25 |
0.0090 EUR |
3,484,390.5916 ONE |
0.0088 EUR |
0.0088 EUR |
0.0091 EUR |
0.0090 EUR |
| 2023-09-24 |
0.0089 EUR |
1,060,886.7760 ONE |
0.0090 EUR |
0.0088 EUR |
0.0090 EUR |
0.0089 EUR |
| 2023-09-23 |
0.0090 EUR |
1,162,078.5853 ONE |
0.0091 EUR |
0.0089 EUR |
0.0091 EUR |
0.0090 EUR |
| 2023-09-22 |
0.0092 EUR |
1,502,031.8043 ONE |
0.0091 EUR |
0.0091 EUR |
0.0093 EUR |
0.0091 EUR |
| 2023-09-21 |
0.0095 EUR |
1,604,878.8990 ONE |
0.0096 EUR |
0.0092 EUR |
0.0096 EUR |
0.0092 EUR |
| 2023-09-20 |
0.0094 EUR |
1,200,390.5967 ONE |
0.0094 EUR |
0.0092 EUR |
0.0095 EUR |
0.0095 EUR |
| 2023-09-19 |
0.0094 EUR |
2,662,940.2234 ONE |
0.0091 EUR |
0.0091 EUR |
0.0095 EUR |
0.0094 EUR |
| 2023-09-18 |
0.0092 EUR |
908,396.2319 ONE |
0.0090 EUR |
0.0088 EUR |
0.0093 EUR |
0.0091 EUR |
| 2023-09-17 |
0.0092 EUR |
1,172,077.6573 ONE |
0.0093 EUR |
0.0089 EUR |
0.0094 EUR |
0.0090 EUR |
| 2023-09-16 |
0.0094 EUR |
3,946,637.3182 ONE |
0.0093 EUR |
0.0092 EUR |
0.0095 EUR |
0.0094 EUR |
| 2023-09-15 |
0.0090 EUR |
3,538,390.3791 ONE |
0.0089 EUR |
0.0088 EUR |
0.0093 EUR |
0.0092 EUR |
| 2023-09-14 |
0.0089 EUR |
267,036.6454 ONE |
0.0089 EUR |
0.0087 EUR |
0.0090 EUR |
0.0089 EUR |
| 2023-09-13 |
0.0088 EUR |
3,687,242.6154 ONE |
0.0087 EUR |
0.0086 EUR |
0.0089 EUR |
0.0088 EUR |
| 2023-09-12 |
0.0087 EUR |
3,664,774.5087 ONE |
0.0084 EUR |
0.0084 EUR |
0.0088 EUR |
0.0086 EUR |
| 2023-09-11 |
0.0084 EUR |
727,523.6668 ONE |
0.0087 EUR |
0.0082 EUR |
0.0088 EUR |
0.0084 EUR |