Market [unlinked] / EUR
Identifier on Bitvavo: PEAQ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-15 |
0.5359 EUR |
2,103,182.8922 |
0.5475 EUR |
0.5076 EUR |
0.5702 EUR |
0.5291 EUR |
| 2024-12-14 |
0.5261 EUR |
5,103,484.0334 |
0.5228 EUR |
0.4805 EUR |
0.5800 EUR |
0.5360 EUR |
| 2024-12-13 |
0.5469 EUR |
5,656,327.7412 |
0.5670 EUR |
0.5045 EUR |
0.5892 EUR |
0.5263 EUR |
| 2024-12-12 |
0.6105 EUR |
6,426,688.7897 |
0.6327 EUR |
0.5671 EUR |
0.6560 EUR |
0.5694 EUR |
| 2024-12-11 |
0.6614 EUR |
5,351,405.7854 |
0.6538 EUR |
0.6173 EUR |
0.7148 EUR |
0.6411 EUR |
| 2024-12-10 |
0.6445 EUR |
12,521,251.6462 |
0.6301 EUR |
0.5554 EUR |
0.7210 EUR |
0.6568 EUR |
| 2024-12-09 |
0.5473 EUR |
6,040,628.2108 |
0.5968 EUR |
0.4700 EUR |
0.5983 EUR |
0.5457 EUR |
| 2024-12-08 |
0.6035 EUR |
6,344,909.8835 |
0.6289 EUR |
0.5652 EUR |
0.6533 EUR |
0.5912 EUR |
| 2024-12-07 |
0.5584 EUR |
8,701,724.2171 |
0.4990 EUR |
0.4987 EUR |
0.6200 EUR |
0.5678 EUR |
| 2024-12-06 |
0.4624 EUR |
5,079,128.1114 |
0.4173 EUR |
0.4150 EUR |
0.5050 EUR |
0.4952 EUR |
| 2024-12-05 |
0.4142 EUR |
3,237,266.1050 |
0.4364 EUR |
0.3956 EUR |
0.4371 EUR |
0.4208 EUR |
| 2024-12-04 |
0.4243 EUR |
4,362,733.2594 |
0.4037 EUR |
0.3909 EUR |
0.4608 EUR |
0.4344 EUR |
| 2024-12-03 |
0.3959 EUR |
5,776,449.9669 |
0.4031 EUR |
0.3600 EUR |
0.4250 EUR |
0.4077 EUR |
| 2024-12-02 |
0.4054 EUR |
6,449,230.8091 |
0.4297 EUR |
0.3525 EUR |
0.4400 EUR |
0.3874 EUR |
| 2024-12-01 |
0.4144 EUR |
8,409,308.2275 |
0.3711 EUR |
0.3604 EUR |
0.4686 EUR |
0.4365 EUR |
| 2024-11-30 |
0.3519 EUR |
3,738,281.9556 |
0.3330 EUR |
0.3295 EUR |
0.3752 EUR |
0.3653 EUR |
| 2024-11-29 |
0.3294 EUR |
4,923,154.1540 |
0.3107 EUR |
0.3107 EUR |
0.3475 EUR |
0.3310 EUR |
| 2024-11-28 |
0.2945 EUR |
3,482,294.1301 |
0.3119 EUR |
0.2827 EUR |
0.3139 EUR |
0.3076 EUR |
| 2024-11-27 |
0.3033 EUR |
9,637,427.8286 |
0.2613 EUR |
0.2613 EUR |
0.3304 EUR |
0.3127 EUR |
| 2024-11-26 |
0.2515 EUR |
3,519,839.7685 |
0.2659 EUR |
0.2366 EUR |
0.2708 EUR |
0.2596 EUR |
| 2024-11-25 |
0.2594 EUR |
7,386,604.7147 |
0.2338 EUR |
0.2260 EUR |
0.2804 EUR |
0.2638 EUR |
| 2024-11-24 |
0.2254 EUR |
6,208,743.8851 |
0.2209 EUR |
0.2060 EUR |
0.2429 EUR |
0.2299 EUR |
| 2024-11-23 |
0.2123 EUR |
11,253,554.3435 |
0.1975 EUR |
0.1792 EUR |
0.2425 EUR |
0.2138 EUR |
| 2024-11-22 |
0.1832 EUR |
8,140,973.0159 |
0.2023 EUR |
0.1716 EUR |
0.2023 EUR |
0.1906 EUR |
| 2024-11-21 |
0.1944 EUR |
4,399,007.1925 |
0.1926 EUR |
0.1896 EUR |
0.2051 EUR |
0.1907 EUR |
| 2024-11-20 |
0.2106 EUR |
7,765,089.1546 |
0.2306 EUR |
0.1910 EUR |
0.2309 EUR |
0.1929 EUR |
| 2024-11-19 |
0.2505 EUR |
10,308,778.2123 |
0.2195 EUR |
0.2127 EUR |
0.2900 EUR |
0.2288 EUR |
| 2024-11-18 |
0.2291 EUR |
5,855,396.5733 |
0.2385 EUR |
0.2090 EUR |
0.2513 EUR |
0.2297 EUR |
| 2024-11-17 |
0.2546 EUR |
6,833,714.5482 |
0.2720 EUR |
0.2382 EUR |
0.2753 EUR |
0.2411 EUR |
| 2024-11-16 |
0.2824 EUR |
6,751,194.7441 |
0.2839 EUR |
0.2609 EUR |
0.3053 EUR |
0.2720 EUR |
| 2024-11-15 |
0.2702 EUR |
10,384,914.4650 |
0.2453 EUR |
0.2323 EUR |
0.3066 EUR |
0.2629 EUR |
| 2024-11-14 |
0.2952 EUR |
13,854,631.5422 |
0.3161 EUR |
0.2494 EUR |
0.3279 EUR |
0.2669 EUR |
| 2024-11-13 |
0.3414 EUR |
27,701,440.6475 |
0.3777 EUR |
0.2655 EUR |
0.4069 EUR |
0.3111 EUR |
| 2024-11-12 |
0.4592 EUR |
33,241,346.7675 |
0.3123 EUR |
0.3123 EUR |
0.6998 EUR |
0.4222 EUR |