Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.8157 EUR |
151,912.9683 |
0.8226 EUR |
0.7753 EUR |
0.8409 EUR |
0.7877 EUR |
| 2024-08-26 |
0.8515 EUR |
98,197.5868 |
0.8526 EUR |
0.8145 EUR |
0.8577 EUR |
0.8209 EUR |
| 2024-08-25 |
0.8781 EUR |
104,052.5786 |
0.9088 EUR |
0.8565 EUR |
0.9088 EUR |
0.8720 EUR |
| 2024-08-24 |
0.9209 EUR |
268,996.1786 |
0.8984 EUR |
0.8874 EUR |
0.9533 EUR |
0.9072 EUR |
| 2024-08-23 |
0.8624 EUR |
134,764.6263 |
0.8125 EUR |
0.8124 EUR |
0.9127 EUR |
0.8998 EUR |
| 2024-08-22 |
0.8044 EUR |
97,698.0950 |
0.8019 EUR |
0.7880 EUR |
0.8166 EUR |
0.8116 EUR |
| 2024-08-21 |
0.7870 EUR |
122,171.5832 |
0.7655 EUR |
0.7588 EUR |
0.8089 EUR |
0.8063 EUR |
| 2024-08-20 |
0.7751 EUR |
166,288.2866 |
0.7933 EUR |
0.7518 EUR |
0.8116 EUR |
0.7606 EUR |
| 2024-08-19 |
0.7865 EUR |
147,101.9318 |
0.7800 EUR |
0.7716 EUR |
0.8050 EUR |
0.7997 EUR |
| 2024-08-18 |
0.8065 EUR |
246,624.0730 |
0.8316 EUR |
0.7832 EUR |
0.8336 EUR |
0.7930 EUR |
| 2024-08-17 |
0.8234 EUR |
71,636.8009 |
0.8358 EUR |
0.8030 EUR |
0.8416 EUR |
0.8312 EUR |
| 2024-08-16 |
0.8532 EUR |
136,918.4401 |
0.8485 EUR |
0.8256 EUR |
0.8764 EUR |
0.8379 EUR |
| 2024-08-15 |
0.8790 EUR |
115,320.0954 |
0.8914 EUR |
0.8390 EUR |
0.9107 EUR |
0.8476 EUR |
| 2024-08-14 |
0.8899 EUR |
165,293.6695 |
0.8809 EUR |
0.8626 EUR |
0.9087 EUR |
0.8900 EUR |
| 2024-08-13 |
0.8694 EUR |
286,166.6892 |
0.8571 EUR |
0.8464 EUR |
0.9028 EUR |
0.8871 EUR |
| 2024-08-12 |
0.8675 EUR |
358,719.9890 |
0.9049 EUR |
0.8413 EUR |
0.9199 EUR |
0.8516 EUR |
| 2024-08-11 |
0.9613 EUR |
155,666.0041 |
0.9798 EUR |
0.9103 EUR |
1.0000 EUR |
0.9147 EUR |
| 2024-08-10 |
0.9582 EUR |
361,780.7525 |
0.9170 EUR |
0.9095 EUR |
0.9900 EUR |
0.9782 EUR |
| 2024-08-09 |
0.9024 EUR |
226,838.5624 |
0.9579 EUR |
0.8690 EUR |
0.9631 EUR |
0.8871 EUR |
| 2024-08-08 |
0.9104 EUR |
698,262.7297 |
0.8828 EUR |
0.8656 EUR |
0.9717 EUR |
0.9486 EUR |
| 2024-08-07 |
0.9258 EUR |
436,673.0635 |
0.9331 EUR |
0.8813 EUR |
0.9896 EUR |
0.8858 EUR |
| 2024-08-06 |
0.9422 EUR |
428,520.5676 |
0.9289 EUR |
0.9113 EUR |
0.9804 EUR |
0.9408 EUR |
| 2024-08-05 |
0.8592 EUR |
1,295,005.8556 |
0.9012 EUR |
0.7818 EUR |
0.9604 EUR |
0.9420 EUR |
| 2024-08-04 |
0.9342 EUR |
424,988.9457 |
0.9909 EUR |
0.8880 EUR |
0.9992 EUR |
0.9129 EUR |
| 2024-08-03 |
0.9921 EUR |
316,848.3950 |
1.0456 EUR |
0.9408 EUR |
1.0842 EUR |
0.9509 EUR |
| 2024-08-02 |
1.0978 EUR |
416,515.8367 |
1.1410 EUR |
1.0300 EUR |
1.1568 EUR |
1.0498 EUR |
| 2024-08-01 |
1.0715 EUR |
153,030.9876 |
1.0630 EUR |
1.0314 EUR |
1.1316 EUR |
1.1316 EUR |
| 2024-07-31 |
1.0850 EUR |
79,362.2276 |
1.0910 EUR |
1.0525 EUR |
1.1095 EUR |
1.0619 EUR |
| 2024-07-30 |
1.1177 EUR |
306,577.7407 |
1.0894 EUR |
1.0741 EUR |
1.1365 EUR |
1.0936 EUR |
| 2024-07-29 |
1.0770 EUR |
131,993.5336 |
1.0682 EUR |
1.0589 EUR |
1.0938 EUR |
1.0929 EUR |
| 2024-07-28 |
1.0826 EUR |
105,841.0193 |
1.0949 EUR |
1.0553 EUR |
1.1057 EUR |
1.0568 EUR |
| 2024-07-27 |
1.0683 EUR |
429,963.8519 |
1.1008 EUR |
1.0290 EUR |
1.1296 EUR |
1.1136 EUR |
| 2024-07-26 |
1.1039 EUR |
163,234.8318 |
1.1067 EUR |
1.0864 EUR |
1.1206 EUR |
1.1079 EUR |
| 2024-07-25 |
1.1036 EUR |
147,748.4603 |
1.1299 EUR |
1.0621 EUR |
1.1559 EUR |
1.1031 EUR |
| 2024-07-24 |
1.1420 EUR |
236,254.8730 |
1.1664 EUR |
1.1165 EUR |
1.1759 EUR |
1.1317 EUR |
| 2024-07-23 |
1.1699 EUR |
173,124.6820 |
1.1894 EUR |
1.1360 EUR |
1.2104 EUR |
1.1659 EUR |
| 2024-07-22 |
1.2261 EUR |
144,085.8250 |
1.2618 EUR |
1.1780 EUR |
1.2696 EUR |
1.1873 EUR |
| 2024-07-21 |
1.2240 EUR |
244,975.6175 |
1.2300 EUR |
1.1630 EUR |
1.2976 EUR |
1.2817 EUR |
| 2024-07-20 |
1.2561 EUR |
384,181.7796 |
1.1728 EUR |
1.1535 EUR |
1.2910 EUR |
1.2370 EUR |
| 2024-07-19 |
1.1428 EUR |
311,408.0930 |
1.1873 EUR |
1.1186 EUR |
1.1873 EUR |
1.1623 EUR |
| 2024-07-18 |
1.1827 EUR |
233,138.2311 |
1.1860 EUR |
1.1586 EUR |
1.2119 EUR |
1.1841 EUR |
| 2024-07-17 |
1.1701 EUR |
367,430.1427 |
1.2010 EUR |
1.1473 EUR |
1.2010 EUR |
1.1791 EUR |
| 2024-07-16 |
1.2066 EUR |
1,093,237.5264 |
1.1431 EUR |
1.1431 EUR |
1.2900 EUR |
1.1914 EUR |
| 2024-07-15 |
1.0779 EUR |
815,558.3129 |
0.9851 EUR |
0.9747 EUR |
1.1438 EUR |
1.1314 EUR |
| 2024-07-14 |
0.9745 EUR |
377,443.3453 |
0.9835 EUR |
0.9433 EUR |
1.0091 EUR |
0.9778 EUR |
| 2024-07-13 |
0.9784 EUR |
330,930.2368 |
0.9900 EUR |
0.9570 EUR |
0.9981 EUR |
0.9691 EUR |
| 2024-07-12 |
0.9564 EUR |
1,315,821.9697 |
0.9776 EUR |
0.9000 EUR |
1.0008 EUR |
0.9831 EUR |
| 2024-07-11 |
0.9852 EUR |
3,038,141.6213 |
0.9026 EUR |
0.8730 EUR |
1.0749 EUR |
0.9766 EUR |
| 2024-07-10 |
0.8817 EUR |
142,216.6045 |
0.8896 EUR |
0.8606 EUR |
0.9064 EUR |
0.8828 EUR |
| 2024-07-09 |
0.8574 EUR |
177,731.6700 |
0.8417 EUR |
0.8108 EUR |
0.9018 EUR |
0.8831 EUR |