Identifier on Bitvavo: PERP-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-09 |
0.2982 EUR |
380,402.1371 PERP |
0.2968 EUR |
0.2881 EUR |
0.3064 EUR |
0.2979 EUR |
2025-05-08 |
0.2836 EUR |
415,987.6592 PERP |
0.2723 EUR |
0.2701 EUR |
0.2949 EUR |
0.2913 EUR |
2025-05-07 |
0.2596 EUR |
535,428.9452 PERP |
0.2535 EUR |
0.2500 EUR |
0.2710 EUR |
0.2642 EUR |
2025-05-06 |
0.2595 EUR |
546,185.2152 PERP |
0.2626 EUR |
0.2487 EUR |
0.2704 EUR |
0.2557 EUR |
2025-05-05 |
0.2745 EUR |
1,148,539.1622 PERP |
0.2507 EUR |
0.2504 EUR |
0.2913 EUR |
0.2698 EUR |
2025-05-04 |
0.2563 EUR |
442,092.7477 PERP |
0.2645 EUR |
0.2500 EUR |
0.2648 EUR |
0.2511 EUR |
2025-05-03 |
0.2850 EUR |
604,592.5349 PERP |
0.2882 EUR |
0.2654 EUR |
0.3075 EUR |
0.2671 EUR |
2025-05-02 |
0.3038 EUR |
980,218.4204 PERP |
0.2935 EUR |
0.2918 EUR |
0.3217 EUR |
0.2937 EUR |
2025-05-01 |
0.3011 EUR |
1,658,541.0317 PERP |
0.3049 EUR |
0.2876 EUR |
0.3175 EUR |
0.2913 EUR |
2025-04-30 |
0.2858 EUR |
3,482,432.5366 PERP |
0.2492 EUR |
0.2492 EUR |
0.3045 EUR |
0.2964 EUR |
2025-04-29 |
0.2603 EUR |
615,303.2602 PERP |
0.2707 EUR |
0.2488 EUR |
0.2707 EUR |
0.2598 EUR |
2025-04-28 |
0.2783 EUR |
1,474,077.1719 PERP |
0.2796 EUR |
0.2659 EUR |
0.2895 EUR |
0.2693 EUR |
2025-04-27 |
0.2985 EUR |
6,908,753.7346 PERP |
0.2802 EUR |
0.2630 EUR |
0.3370 EUR |
0.2749 EUR |
2025-04-26 |
0.2731 EUR |
2,424,258.8852 PERP |
0.2491 EUR |
0.2471 EUR |
0.2902 EUR |
0.2794 EUR |
2025-04-25 |
0.2599 EUR |
974,064.2050 PERP |
0.2597 EUR |
0.2440 EUR |
0.2785 EUR |
0.2458 EUR |
2025-04-24 |
0.2461 EUR |
2,809,645.6855 PERP |
0.2317 EUR |
0.2166 EUR |
0.2707 EUR |
0.2626 EUR |
2025-04-23 |
0.2197 EUR |
863,163.9904 PERP |
0.2086 EUR |
0.2072 EUR |
0.2308 EUR |
0.2253 EUR |
2025-04-22 |
0.2017 EUR |
738,908.1032 PERP |
0.2052 EUR |
0.1950 EUR |
0.2081 EUR |
0.2081 EUR |
2025-04-21 |
0.2227 EUR |
1,271,862.5655 PERP |
0.2568 EUR |
0.2048 EUR |
0.2570 EUR |
0.2058 EUR |
2025-04-20 |
0.2468 EUR |
12,489,166.0337 PERP |
0.1763 EUR |
0.1763 EUR |
0.3102 EUR |
0.2301 EUR |
2025-04-19 |
0.1678 EUR |
1,742,630.3533 PERP |
0.1586 EUR |
0.1586 EUR |
0.1793 EUR |
0.1739 EUR |
2025-04-18 |
0.1537 EUR |
932,624.7803 PERP |
0.1473 EUR |
0.1454 EUR |
0.1628 EUR |
0.1552 EUR |
2025-04-17 |
0.1554 EUR |
106,249.2325 PERP |
0.1574 EUR |
0.1500 EUR |
0.1607 EUR |
0.1518 EUR |
2025-04-16 |
0.1640 EUR |
742,014.7277 PERP |
0.1552 EUR |
0.1547 EUR |
0.1739 EUR |
0.1583 EUR |
2025-04-15 |
0.1585 EUR |
566,081.2245 PERP |
0.1548 EUR |
0.1526 EUR |
0.1653 EUR |
0.1568 EUR |
2025-04-14 |
0.1505 EUR |
200,075.9380 PERP |
0.1516 EUR |
0.1443 EUR |
0.1544 EUR |
0.1527 EUR |
2025-04-13 |
0.1596 EUR |
578,464.1458 PERP |
0.1704 EUR |
0.1490 EUR |
0.1705 EUR |
0.1525 EUR |
2025-04-12 |
0.1720 EUR |
272,075.7676 PERP |
0.1712 EUR |
0.1663 EUR |
0.1771 EUR |
0.1728 EUR |
2025-04-11 |
0.1719 EUR |
374,298.5943 PERP |
0.1690 EUR |
0.1636 EUR |
0.1775 EUR |
0.1734 EUR |
2025-04-10 |
0.1687 EUR |
1,768,092.9718 PERP |
0.2055 EUR |
0.1586 EUR |
0.2055 EUR |
0.1704 EUR |
2025-04-09 |
0.1901 EUR |
135,156.0465 PERP |
0.1823 EUR |
0.1769 EUR |
0.1985 EUR |
0.1979 EUR |
2025-04-08 |
0.1847 EUR |
67,017.7961 PERP |
0.1895 EUR |
0.1760 EUR |
0.1951 EUR |
0.1791 EUR |
2025-04-07 |
0.1800 EUR |
495,766.6248 PERP |
0.1859 EUR |
0.1677 EUR |
0.1992 EUR |
0.1932 EUR |
2025-04-06 |
0.2009 EUR |
427,369.0928 PERP |
0.2034 EUR |
0.1902 EUR |
0.2095 EUR |
0.1907 EUR |
2025-04-05 |
0.2037 EUR |
269,247.4687 PERP |
0.2060 EUR |
0.1954 EUR |
0.2127 EUR |
0.2008 EUR |
2025-04-04 |
0.2162 EUR |
1,304,349.4845 PERP |
0.2169 EUR |
0.2061 EUR |
0.2328 EUR |
0.2063 EUR |
2025-04-03 |
0.2126 EUR |
2,182,701.0950 PERP |
0.2800 EUR |
0.1810 EUR |
0.2816 EUR |
0.2229 EUR |
2025-04-02 |
0.3016 EUR |
74,512.7138 PERP |
0.3032 EUR |
0.2947 EUR |
0.3108 EUR |
0.3034 EUR |
2025-04-01 |
0.3180 EUR |
15,658.6989 PERP |
0.3052 EUR |
0.3052 EUR |
0.3216 EUR |
0.3131 EUR |
2025-03-31 |
0.3082 EUR |
8,673.7588 PERP |
0.3076 EUR |
0.2978 EUR |
0.3094 EUR |
0.3082 EUR |
2025-03-30 |
0.3083 EUR |
108,431.8865 PERP |
0.3094 EUR |
0.3033 EUR |
0.3143 EUR |
0.3115 EUR |
2025-03-29 |
0.3137 EUR |
117,283.7681 PERP |
0.3218 EUR |
0.2986 EUR |
0.3235 EUR |
0.2999 EUR |
2025-03-28 |
0.3199 EUR |
81,316.3070 PERP |
0.3450 EUR |
0.3161 EUR |
0.3450 EUR |
0.3183 EUR |
2025-03-27 |
0.3590 EUR |
21,230.6517 PERP |
0.3596 EUR |
0.3500 EUR |
0.3616 EUR |
0.3500 EUR |
2025-03-26 |
0.3640 EUR |
4,515.6146 PERP |
0.3658 EUR |
0.3549 EUR |
0.3689 EUR |
0.3574 EUR |
2025-03-25 |
0.3623 EUR |
24,688.6934 PERP |
0.3582 EUR |
0.3582 EUR |
0.3642 EUR |
0.3639 EUR |
2025-03-24 |
0.3583 EUR |
5,224.4172 PERP |
0.3475 EUR |
0.3475 EUR |
0.3643 EUR |
0.3643 EUR |
2025-03-23 |
0.3435 EUR |
61,062.2862 PERP |
0.3472 EUR |
0.3383 EUR |
0.3484 EUR |
0.3422 EUR |
2025-03-22 |
0.3491 EUR |
38,123.1937 PERP |
0.3365 EUR |
0.3365 EUR |
0.3527 EUR |
0.3457 EUR |
2025-03-21 |
0.3358 EUR |
12,552.8613 PERP |
0.3410 EUR |
0.3321 EUR |
0.3410 EUR |
0.3344 EUR |