Identifier on Bitvavo: ONE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-10 |
0.0090 EUR |
3,543,889.4404 ONE |
0.0092 EUR |
0.0086 EUR |
0.0092 EUR |
0.0088 EUR |
| 2023-09-09 |
0.0092 EUR |
3,704,961.7825 ONE |
0.0090 EUR |
0.0090 EUR |
0.0094 EUR |
0.0092 EUR |
| 2023-09-08 |
0.0090 EUR |
2,716,432.1664 ONE |
0.0090 EUR |
0.0089 EUR |
0.0091 EUR |
0.0090 EUR |
| 2023-09-07 |
0.0088 EUR |
1,468,795.2690 ONE |
0.0088 EUR |
0.0087 EUR |
0.0090 EUR |
0.0090 EUR |
| 2023-09-06 |
0.0088 EUR |
2,802,756.4172 ONE |
0.0088 EUR |
0.0088 EUR |
0.0090 EUR |
0.0088 EUR |
| 2023-09-05 |
0.0088 EUR |
2,865,267.4626 ONE |
0.0088 EUR |
0.0086 EUR |
0.0089 EUR |
0.0089 EUR |
| 2023-09-04 |
0.0087 EUR |
2,672,770.3868 ONE |
0.0086 EUR |
0.0085 EUR |
0.0089 EUR |
0.0088 EUR |
| 2023-09-03 |
0.0087 EUR |
2,631,256.4278 ONE |
0.0087 EUR |
0.0086 EUR |
0.0088 EUR |
0.0086 EUR |
| 2023-09-02 |
0.0087 EUR |
1,019,613.5804 ONE |
0.0087 EUR |
0.0086 EUR |
0.0088 EUR |
0.0088 EUR |
| 2023-09-01 |
0.0087 EUR |
7,162,710.6808 ONE |
0.0090 EUR |
0.0085 EUR |
0.0090 EUR |
0.0086 EUR |
| 2023-08-31 |
0.0091 EUR |
2,232,813.0961 ONE |
0.0093 EUR |
0.0089 EUR |
0.0095 EUR |
0.0090 EUR |
| 2023-08-30 |
0.0096 EUR |
2,014,747.3722 ONE |
0.0097 EUR |
0.0094 EUR |
0.0098 EUR |
0.0094 EUR |
| 2023-08-29 |
0.0095 EUR |
1,840,581.6795 ONE |
0.0093 EUR |
0.0091 EUR |
0.0098 EUR |
0.0096 EUR |
| 2023-08-28 |
0.0093 EUR |
1,397,734.5358 ONE |
0.0093 EUR |
0.0091 EUR |
0.0094 EUR |
0.0093 EUR |
| 2023-08-27 |
0.0093 EUR |
1,434,653.7165 ONE |
0.0092 EUR |
0.0092 EUR |
0.0094 EUR |
0.0093 EUR |
| 2023-08-26 |
0.0093 EUR |
575,574.3631 ONE |
0.0094 EUR |
0.0093 EUR |
0.0094 EUR |
0.0093 EUR |
| 2023-08-25 |
0.0093 EUR |
6,147,692.9624 ONE |
0.0093 EUR |
0.0091 EUR |
0.0095 EUR |
0.0093 EUR |
| 2023-08-24 |
0.0094 EUR |
4,029,095.0448 ONE |
0.0095 EUR |
0.0092 EUR |
0.0095 EUR |
0.0093 EUR |
| 2023-08-23 |
0.0096 EUR |
34,311,896.6889 ONE |
0.0090 EUR |
0.0089 EUR |
0.0102 EUR |
0.0095 EUR |
| 2023-08-22 |
0.0087 EUR |
3,519,787.1071 ONE |
0.0090 EUR |
0.0084 EUR |
0.0090 EUR |
0.0088 EUR |
| 2023-08-21 |
0.0092 EUR |
1,682,196.9018 ONE |
0.0092 EUR |
0.0089 EUR |
0.0093 EUR |
0.0091 EUR |
| 2023-08-20 |
0.0092 EUR |
1,690,437.9065 ONE |
0.0092 EUR |
0.0091 EUR |
0.0093 EUR |
0.0092 EUR |
| 2023-08-19 |
0.0090 EUR |
1,339,545.3805 ONE |
0.0090 EUR |
0.0089 EUR |
0.0091 EUR |
0.0090 EUR |
| 2023-08-18 |
0.0089 EUR |
3,947,948.0161 ONE |
0.0089 EUR |
0.0088 EUR |
0.0091 EUR |
0.0090 EUR |
| 2023-08-17 |
0.0092 EUR |
4,667,498.4713 ONE |
0.0095 EUR |
0.0085 EUR |
0.0097 EUR |
0.0089 EUR |
| 2023-08-16 |
0.0096 EUR |
1,349,346.5925 ONE |
0.0099 EUR |
0.0093 EUR |
0.0099 EUR |
0.0096 EUR |
| 2023-08-15 |
0.0100 EUR |
2,501,978.4267 ONE |
0.0103 EUR |
0.0096 EUR |
0.0104 EUR |
0.0098 EUR |
| 2023-08-14 |
0.0104 EUR |
1,961,017.5448 ONE |
0.0104 EUR |
0.0103 EUR |
0.0107 EUR |
0.0104 EUR |
| 2023-08-13 |
0.0103 EUR |
3,158,644.1578 ONE |
0.0102 EUR |
0.0100 EUR |
0.0105 EUR |
0.0104 EUR |
| 2023-08-12 |
0.0104 EUR |
673,176.3297 ONE |
0.0105 EUR |
0.0103 EUR |
0.0105 EUR |
0.0103 EUR |
| 2023-08-11 |
0.0105 EUR |
329,062.5027 ONE |
0.0106 EUR |
0.0104 EUR |
0.0106 EUR |
0.0105 EUR |
| 2023-08-10 |
0.0106 EUR |
1,105,143.3585 ONE |
0.0107 EUR |
0.0105 EUR |
0.0107 EUR |
0.0106 EUR |
| 2023-08-09 |
0.0107 EUR |
296,861.1344 ONE |
0.0106 EUR |
0.0106 EUR |
0.0109 EUR |
0.0106 EUR |
| 2023-08-08 |
0.0107 EUR |
1,346,431.4948 ONE |
0.0105 EUR |
0.0104 EUR |
0.0108 EUR |
0.0106 EUR |
| 2023-08-07 |
0.0105 EUR |
556,444.9431 ONE |
0.0105 EUR |
0.0102 EUR |
0.0106 EUR |
0.0105 EUR |
| 2023-08-06 |
0.0105 EUR |
1,608,658.3456 ONE |
0.0104 EUR |
0.0104 EUR |
0.0105 EUR |
0.0105 EUR |
| 2023-08-05 |
0.0102 EUR |
608,406.6087 ONE |
0.0102 EUR |
0.0102 EUR |
0.0104 EUR |
0.0104 EUR |
| 2023-08-04 |
0.0103 EUR |
551,123.6792 ONE |
0.0104 EUR |
0.0101 EUR |
0.0104 EUR |
0.0102 EUR |
| 2023-08-03 |
0.0105 EUR |
516,796.5386 ONE |
0.0105 EUR |
0.0103 EUR |
0.0106 EUR |
0.0104 EUR |
| 2023-08-02 |
0.0107 EUR |
1,363,323.7097 ONE |
0.0107 EUR |
0.0105 EUR |
0.0109 EUR |
0.0106 EUR |
| 2023-08-01 |
0.0105 EUR |
2,467,387.1432 ONE |
0.0103 EUR |
0.0102 EUR |
0.0106 EUR |
0.0106 EUR |
| 2023-07-31 |
0.0107 EUR |
1,349,934.0170 ONE |
0.0109 EUR |
0.0106 EUR |
0.0109 EUR |
0.0106 EUR |
| 2023-07-30 |
0.0108 EUR |
781,635.4825 ONE |
0.0110 EUR |
0.0105 EUR |
0.0110 EUR |
0.0107 EUR |
| 2023-07-29 |
0.0109 EUR |
1,184,748.7460 ONE |
0.0110 EUR |
0.0108 EUR |
0.0110 EUR |
0.0110 EUR |
| 2023-07-28 |
0.0109 EUR |
1,762,758.7446 ONE |
0.0109 EUR |
0.0108 EUR |
0.0111 EUR |
0.0110 EUR |
| 2023-07-27 |
0.0108 EUR |
1,408,894.7599 ONE |
0.0107 EUR |
0.0107 EUR |
0.0109 EUR |
0.0108 EUR |