Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.6650 EUR |
219,705.1858 |
0.6747 EUR |
0.6473 EUR |
0.6873 EUR |
0.6483 EUR |
| 2024-05-18 |
0.6852 EUR |
290,923.5228 |
0.6795 EUR |
0.6717 EUR |
0.6992 EUR |
0.6786 EUR |
| 2024-05-17 |
0.6896 EUR |
266,872.6494 |
0.6464 EUR |
0.6464 EUR |
0.7135 EUR |
0.6794 EUR |
| 2024-05-16 |
0.6596 EUR |
98,957.4818 |
0.6658 EUR |
0.6360 EUR |
0.6829 EUR |
0.6458 EUR |
| 2024-05-15 |
0.6565 EUR |
201,529.4642 |
0.6280 EUR |
0.6172 EUR |
0.6894 EUR |
0.6648 EUR |
| 2024-05-14 |
0.6495 EUR |
167,751.9122 |
0.6492 EUR |
0.6288 EUR |
0.6707 EUR |
0.6311 EUR |
| 2024-05-13 |
0.6467 EUR |
200,447.5727 |
0.6405 EUR |
0.6153 EUR |
0.6597 EUR |
0.6481 EUR |
| 2024-05-12 |
0.6464 EUR |
62,374.3659 |
0.6574 EUR |
0.6351 EUR |
0.6588 EUR |
0.6370 EUR |
| 2024-05-11 |
0.6555 EUR |
254,093.5121 |
0.6384 EUR |
0.6291 EUR |
0.6761 EUR |
0.6539 EUR |
| 2024-05-10 |
0.6493 EUR |
252,827.1120 |
0.6615 EUR |
0.6264 EUR |
0.6802 EUR |
0.6389 EUR |
| 2024-05-09 |
0.6746 EUR |
224,955.2700 |
0.6759 EUR |
0.6530 EUR |
0.6889 EUR |
0.6714 EUR |
| 2024-05-08 |
0.6735 EUR |
246,765.6315 |
0.6831 EUR |
0.6611 EUR |
0.6916 EUR |
0.6713 EUR |
| 2024-05-07 |
0.6992 EUR |
364,164.5934 |
0.7160 EUR |
0.6870 EUR |
0.7226 EUR |
0.6918 EUR |
| 2024-05-06 |
0.7104 EUR |
1,281,600.3126 |
0.7253 EUR |
0.6770 EUR |
0.7517 EUR |
0.7087 EUR |
| 2024-05-05 |
0.7282 EUR |
231,547.4827 |
0.7320 EUR |
0.7085 EUR |
0.7467 EUR |
0.7122 EUR |
| 2024-05-04 |
0.7266 EUR |
1,262,450.6580 |
0.7065 EUR |
0.7032 EUR |
0.7502 EUR |
0.7321 EUR |
| 2024-05-03 |
0.6687 EUR |
2,628,063.7388 |
0.6114 EUR |
0.5933 EUR |
0.7107 EUR |
0.7007 EUR |
| 2024-05-02 |
0.6016 EUR |
415,831.0688 |
0.6011 EUR |
0.5873 EUR |
0.6125 EUR |
0.6037 EUR |
| 2024-05-01 |
0.6090 EUR |
953,468.0986 |
0.6132 EUR |
0.5642 EUR |
0.6330 EUR |
0.6090 EUR |
| 2024-04-30 |
0.6499 EUR |
664,665.9739 |
0.6831 EUR |
0.6071 EUR |
0.6945 EUR |
0.6173 EUR |
| 2024-04-29 |
0.6880 EUR |
1,619,579.4663 |
0.7237 EUR |
0.6473 EUR |
0.7643 EUR |
0.6870 EUR |
| 2024-04-28 |
0.7318 EUR |
898,230.3564 |
0.7105 EUR |
0.7051 EUR |
0.7467 EUR |
0.7247 EUR |
| 2024-04-27 |
0.6639 EUR |
665,345.9580 |
0.6417 EUR |
0.6175 EUR |
0.7073 EUR |
0.6967 EUR |
| 2024-04-26 |
0.6592 EUR |
546,878.0986 |
0.6751 EUR |
0.6415 EUR |
0.6836 EUR |
0.6447 EUR |
| 2024-04-25 |
0.6548 EUR |
1,442,072.9964 |
0.6232 EUR |
0.5920 EUR |
0.6951 EUR |
0.6764 EUR |
| 2024-04-24 |
0.6521 EUR |
848,567.2267 |
0.6306 EUR |
0.6263 EUR |
0.6950 EUR |
0.6304 EUR |
| 2024-04-23 |
0.6394 EUR |
788,807.8894 |
0.6697 EUR |
0.6255 EUR |
0.6725 EUR |
0.6287 EUR |
| 2024-04-22 |
0.6950 EUR |
1,922,809.9930 |
0.6541 EUR |
0.6531 EUR |
0.7348 EUR |
0.6722 EUR |
| 2024-04-21 |
0.6537 EUR |
684,654.0111 |
0.6758 EUR |
0.6351 EUR |
0.6821 EUR |
0.6524 EUR |
| 2024-04-20 |
0.6663 EUR |
1,001,440.2433 |
0.6686 EUR |
0.6380 EUR |
0.6960 EUR |
0.6770 EUR |
| 2024-04-19 |
0.6621 EUR |
2,478,826.6651 |
0.6321 EUR |
0.5595 EUR |
0.7030 EUR |
0.6712 EUR |
| 2024-04-18 |
0.6442 EUR |
1,627,624.0642 |
0.6408 EUR |
0.6138 EUR |
0.6722 EUR |
0.6278 EUR |
| 2024-04-17 |
0.6723 EUR |
3,494,161.1100 |
0.7183 EUR |
0.6282 EUR |
0.7283 EUR |
0.6408 EUR |
| 2024-04-16 |
0.7804 EUR |
4,977,683.9330 |
0.8300 EUR |
0.7240 EUR |
0.8593 EUR |
0.7354 EUR |
| 2024-04-15 |
0.7899 EUR |
5,926,940.0141 |
0.6800 EUR |
0.6534 EUR |
0.8633 EUR |
0.8367 EUR |
| 2024-04-14 |
0.6557 EUR |
1,949,528.4592 |
0.6945 EUR |
0.6177 EUR |
0.7262 EUR |
0.6827 EUR |
| 2024-04-13 |
0.7437 EUR |
2,616,381.3315 |
0.8544 EUR |
0.5980 EUR |
0.8763 EUR |
0.7108 EUR |
| 2024-04-12 |
0.8923 EUR |
4,052,120.8760 |
0.9318 EUR |
0.7941 EUR |
0.9640 EUR |
0.8381 EUR |
| 2024-04-11 |
0.8954 EUR |
4,595,082.0293 |
0.8475 EUR |
0.7969 EUR |
0.9774 EUR |
0.9377 EUR |
| 2024-04-10 |
0.7836 EUR |
3,884,632.2946 |
0.7355 EUR |
0.6887 EUR |
0.8529 EUR |
0.8456 EUR |
| 2024-04-09 |
0.7403 EUR |
2,170,510.2905 |
0.7107 EUR |
0.7092 EUR |
0.7695 EUR |
0.7366 EUR |
| 2024-04-08 |
0.7382 EUR |
4,697,946.7936 |
0.6743 EUR |
0.6597 EUR |
0.7864 EUR |
0.7108 EUR |
| 2024-04-07 |
0.6325 EUR |
378,512.2561 |
0.6240 EUR |
0.6171 EUR |
0.6616 EUR |
0.6616 EUR |
| 2024-04-06 |
0.6335 EUR |
580,679.3521 |
0.6581 EUR |
0.6168 EUR |
0.6828 EUR |
0.6329 EUR |
| 2024-04-05 |
0.6538 EUR |
1,865,946.6010 |
0.6199 EUR |
0.5820 EUR |
0.6901 EUR |
0.6579 EUR |
| 2024-04-04 |
0.6328 EUR |
1,167,869.6638 |
0.6174 EUR |
0.6036 EUR |
0.6694 EUR |
0.6172 EUR |
| 2024-04-03 |
0.6186 EUR |
2,244,652.0504 |
0.6145 EUR |
0.5799 EUR |
0.6467 EUR |
0.6175 EUR |
| 2024-04-02 |
0.5751 EUR |
678,085.1631 |
0.6200 EUR |
0.5441 EUR |
0.6255 EUR |
0.5976 EUR |
| 2024-04-01 |
0.6397 EUR |
441,035.8564 |
0.6658 EUR |
0.5917 EUR |
0.6679 EUR |
0.6225 EUR |
| 2024-03-31 |
0.6645 EUR |
871,166.7464 |
0.6323 EUR |
0.6323 EUR |
0.7074 EUR |
0.6679 EUR |