Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
0.8270 EUR |
565,352.5233 |
0.8037 EUR |
0.7753 EUR |
0.8831 EUR |
0.8509 EUR |
| 2024-07-07 |
0.8196 EUR |
396,885.2133 |
0.8311 EUR |
0.7969 EUR |
0.8513 EUR |
0.8120 EUR |
| 2024-07-06 |
0.7887 EUR |
395,837.6676 |
0.7404 EUR |
0.7404 EUR |
0.8286 EUR |
0.8267 EUR |
| 2024-07-05 |
0.6899 EUR |
685,539.5575 |
0.6799 EUR |
0.6168 EUR |
0.7621 EUR |
0.7236 EUR |
| 2024-07-04 |
0.7635 EUR |
2,011,976.7185 |
0.8300 EUR |
0.7043 EUR |
0.8350 EUR |
0.7163 EUR |
| 2024-07-03 |
0.7331 EUR |
3,897,433.0434 |
0.7762 EUR |
0.6381 EUR |
0.8299 EUR |
0.8107 EUR |
| 2024-07-02 |
0.7735 EUR |
322,737.9676 |
0.7701 EUR |
0.7618 EUR |
0.7850 EUR |
0.7746 EUR |
| 2024-07-01 |
0.7543 EUR |
338,283.6373 |
0.7271 EUR |
0.7095 EUR |
0.7799 EUR |
0.7746 EUR |
| 2024-06-30 |
0.7037 EUR |
426,041.0214 |
0.6714 EUR |
0.6594 EUR |
0.7252 EUR |
0.7184 EUR |
| 2024-06-29 |
0.6756 EUR |
138,451.0951 |
0.6601 EUR |
0.6601 EUR |
0.6911 EUR |
0.6629 EUR |
| 2024-06-28 |
0.6831 EUR |
117,340.3833 |
0.6534 EUR |
0.6532 EUR |
0.7043 EUR |
0.6616 EUR |
| 2024-06-27 |
0.6734 EUR |
122,853.4003 |
0.6677 EUR |
0.6577 EUR |
0.6952 EUR |
0.6630 EUR |
| 2024-06-26 |
0.6778 EUR |
139,771.5242 |
0.7000 EUR |
0.6605 EUR |
0.7084 EUR |
0.6727 EUR |
| 2024-06-25 |
0.6891 EUR |
263,857.7901 |
0.6742 EUR |
0.6614 EUR |
0.7114 EUR |
0.6960 EUR |
| 2024-06-24 |
0.6229 EUR |
300,582.5266 |
0.6163 EUR |
0.5900 EUR |
0.6614 EUR |
0.6544 EUR |