Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
0.3464 EUR |
53,167.4604 PERP |
0.3478 EUR |
0.3416 EUR |
0.3488 EUR |
0.3446 EUR |
| 2025-03-19 |
0.3418 EUR |
53,379.6635 PERP |
0.3385 EUR |
0.3377 EUR |
0.3433 EUR |
0.3418 EUR |
| 2025-03-18 |
0.3302 EUR |
33,312.6690 PERP |
0.3274 EUR |
0.3225 EUR |
0.3324 EUR |
0.3252 EUR |
| 2025-03-17 |
0.3244 EUR |
22,348.8414 PERP |
0.3185 EUR |
0.3185 EUR |
0.3336 EUR |
0.3308 EUR |
| 2025-03-16 |
0.3262 EUR |
22,083.4349 PERP |
0.3318 EUR |
0.3147 EUR |
0.3318 EUR |
0.3153 EUR |
| 2025-03-15 |
0.3311 EUR |
11,302.3186 PERP |
0.3245 EUR |
0.3245 EUR |
0.3362 EUR |
0.3357 EUR |
| 2025-03-14 |
0.3222 EUR |
111,928.7984 PERP |
0.3149 EUR |
0.3149 EUR |
0.3380 EUR |
0.3285 EUR |
| 2025-03-13 |
0.3206 EUR |
63,248.4593 PERP |
0.3187 EUR |
0.3058 EUR |
0.3275 EUR |
0.3058 EUR |
| 2025-03-12 |
0.3224 EUR |
30,390.1909 PERP |
0.3079 EUR |
0.3079 EUR |
0.3260 EUR |
0.3213 EUR |
| 2025-03-11 |
0.3087 EUR |
39,208.4109 PERP |
0.3196 EUR |
0.2838 EUR |
0.3213 EUR |
0.3087 EUR |
| 2025-03-10 |
0.3245 EUR |
33,866.2964 PERP |
0.3226 EUR |
0.3036 EUR |
0.3384 EUR |
0.3066 EUR |
| 2025-03-09 |
0.3279 EUR |
29,068.0515 PERP |
0.3209 EUR |
0.3120 EUR |
0.3517 EUR |
0.3190 EUR |
| 2025-03-08 |
0.3578 EUR |
17,971.9158 PERP |
0.3584 EUR |
0.3537 EUR |
0.3649 EUR |
0.3540 EUR |
| 2025-03-07 |
0.3756 EUR |
38,848.9792 PERP |
0.3701 EUR |
0.3620 EUR |
0.3848 EUR |
0.3716 EUR |
| 2025-03-06 |
0.3735 EUR |
21,168.2201 PERP |
0.3850 EUR |
0.3682 EUR |
0.3850 EUR |
0.3682 EUR |
| 2025-03-05 |
0.3701 EUR |
27,249.3557 PERP |
0.3677 EUR |
0.3658 EUR |
0.3771 EUR |
0.3658 EUR |
| 2025-03-04 |
0.3611 EUR |
30,145.8453 PERP |
0.3564 EUR |
0.3398 EUR |
0.3804 EUR |
0.3655 EUR |
| 2025-03-03 |
0.4335 EUR |
57,669.2663 PERP |
0.4583 EUR |
0.4207 EUR |
0.4600 EUR |
0.4529 EUR |