Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
8.5210 EUR |
1,709.2735 OMNI |
8.5737 EUR |
8.3074 EUR |
8.6356 EUR |
8.3473 EUR |
| 2024-12-21 |
8.9853 EUR |
5,781.9722 OMNI |
9.1792 EUR |
8.4853 EUR |
9.5922 EUR |
8.5040 EUR |
| 2024-12-20 |
8.4761 EUR |
9,971.1558 OMNI |
8.6543 EUR |
7.5947 EUR |
9.1390 EUR |
9.0679 EUR |
| 2024-12-19 |
9.2247 EUR |
16,074.7875 OMNI |
9.8286 EUR |
8.3631 EUR |
9.9738 EUR |
8.8893 EUR |
| 2024-12-18 |
10.0504 EUR |
11,129.5905 OMNI |
10.5890 EUR |
9.3281 EUR |
10.7000 EUR |
9.7038 EUR |
| 2024-12-17 |
11.3796 EUR |
3,321.8745 OMNI |
11.6660 EUR |
10.9000 EUR |
11.9800 EUR |
11.1920 EUR |
| 2024-12-16 |
11.7322 EUR |
5,697.1422 OMNI |
11.7620 EUR |
11.1290 EUR |
12.3950 EUR |
11.8150 EUR |
| 2024-12-15 |
11.3758 EUR |
5,497.2046 OMNI |
11.2270 EUR |
10.7890 EUR |
11.8920 EUR |
11.3800 EUR |
| 2024-12-14 |
11.7940 EUR |
7,638.5420 OMNI |
12.0880 EUR |
11.0670 EUR |
12.0880 EUR |
11.1760 EUR |
| 2024-12-13 |
11.8396 EUR |
4,664.4907 OMNI |
12.0440 EUR |
11.6440 EUR |
12.2870 EUR |
11.7570 EUR |
| 2024-12-12 |
12.2763 EUR |
20,338.4833 OMNI |
10.8750 EUR |
10.8280 EUR |
12.7560 EUR |
12.1230 EUR |
| 2024-12-11 |
10.5352 EUR |
4,659.4118 OMNI |
9.8833 EUR |
9.7772 EUR |
11.2100 EUR |
10.9000 EUR |
| 2024-12-10 |
9.9646 EUR |
21,651.4080 OMNI |
10.0290 EUR |
9.1167 EUR |
10.4470 EUR |
10.0570 EUR |
| 2024-12-09 |
11.0025 EUR |
23,800.9578 OMNI |
12.3830 EUR |
9.0000 EUR |
12.5420 EUR |
10.1200 EUR |
| 2024-12-08 |
12.3274 EUR |
5,753.5075 OMNI |
12.7560 EUR |
12.0860 EUR |
12.7970 EUR |
12.4780 EUR |
| 2024-12-07 |
12.8636 EUR |
9,234.8365 OMNI |
12.9810 EUR |
12.5480 EUR |
13.1340 EUR |
12.6430 EUR |
| 2024-12-06 |
13.2572 EUR |
19,875.1270 OMNI |
12.7010 EUR |
12.5640 EUR |
13.6850 EUR |
13.0270 EUR |
| 2024-12-05 |
12.9761 EUR |
27,924.6905 OMNI |
13.5760 EUR |
12.3850 EUR |
13.6300 EUR |
13.0480 EUR |
| 2024-12-04 |
13.6115 EUR |
16,304.5758 OMNI |
13.0940 EUR |
12.8570 EUR |
14.1000 EUR |
13.6820 EUR |
| 2024-12-03 |
12.3011 EUR |
23,404.8691 OMNI |
11.8490 EUR |
11.5400 EUR |
13.0670 EUR |
12.8750 EUR |
| 2024-12-02 |
11.6536 EUR |
13,199.7196 OMNI |
12.2340 EUR |
11.1460 EUR |
12.2360 EUR |
11.7010 EUR |
| 2024-12-01 |
12.4549 EUR |
8,318.5159 OMNI |
12.1370 EUR |
11.7930 EUR |
13.0000 EUR |
12.3180 EUR |
| 2024-11-30 |
11.9443 EUR |
20,037.5379 OMNI |
10.9000 EUR |
10.8550 EUR |
12.2450 EUR |
12.1410 EUR |
| 2024-11-29 |
10.7773 EUR |
12,349.1062 OMNI |
10.5410 EUR |
10.1100 EUR |
11.3250 EUR |
11.0010 EUR |
| 2024-11-28 |
10.3923 EUR |
11,443.7322 OMNI |
10.4450 EUR |
9.9914 EUR |
10.7650 EUR |
10.6460 EUR |
| 2024-11-27 |
10.3847 EUR |
27,858.5482 OMNI |
9.0936 EUR |
9.0936 EUR |
11.0140 EUR |
10.5250 EUR |
| 2024-11-26 |
9.2607 EUR |
15,620.6633 OMNI |
9.2778 EUR |
8.7500 EUR |
9.7060 EUR |
8.8831 EUR |
| 2024-11-25 |
9.2238 EUR |
11,352.5371 OMNI |
9.4400 EUR |
8.7500 EUR |
9.6536 EUR |
9.3350 EUR |
| 2024-11-24 |
8.7682 EUR |
12,680.8753 OMNI |
8.6443 EUR |
8.1420 EUR |
9.1354 EUR |
9.0447 EUR |
| 2024-11-23 |
8.3151 EUR |
21,228.9714 OMNI |
8.0932 EUR |
8.0055 EUR |
8.9179 EUR |
8.8200 EUR |
| 2024-11-22 |
7.8960 EUR |
22,385.3397 OMNI |
8.0440 EUR |
7.6090 EUR |
8.0714 EUR |
7.8693 EUR |
| 2024-11-21 |
7.8294 EUR |
22,233.4467 OMNI |
7.1848 EUR |
6.8795 EUR |
8.1882 EUR |
8.0702 EUR |
| 2024-11-20 |
7.5651 EUR |
4,077.8506 OMNI |
7.6286 EUR |
7.0730 EUR |
7.7225 EUR |
7.1626 EUR |
| 2024-11-19 |
7.8799 EUR |
12,560.3050 OMNI |
8.3629 EUR |
7.5090 EUR |
8.3629 EUR |
7.5958 EUR |
| 2024-11-18 |
8.0997 EUR |
12,597.2776 OMNI |
7.9853 EUR |
7.9356 EUR |
8.4745 EUR |
8.2922 EUR |
| 2024-11-17 |
8.2653 EUR |
9,343.2190 OMNI |
8.4261 EUR |
7.9492 EUR |
8.4570 EUR |
7.9557 EUR |
| 2024-11-16 |
8.2005 EUR |
3,824.0726 OMNI |
8.0567 EUR |
8.0000 EUR |
8.4004 EUR |
8.3658 EUR |
| 2024-11-15 |
7.8421 EUR |
9,195.0691 OMNI |
7.7729 EUR |
7.3815 EUR |
8.1743 EUR |
8.1725 EUR |
| 2024-11-14 |
7.9316 EUR |
6,258.8663 OMNI |
8.0406 EUR |
7.6495 EUR |
8.3829 EUR |
7.8899 EUR |
| 2024-11-13 |
7.9989 EUR |
11,480.6825 OMNI |
8.5422 EUR |
7.5434 EUR |
8.5422 EUR |
8.3233 EUR |
| 2024-11-12 |
8.1755 EUR |
33,655.3616 OMNI |
8.8886 EUR |
7.6975 EUR |
9.0000 EUR |
8.2605 EUR |
| 2024-11-11 |
8.5457 EUR |
13,401.4626 OMNI |
8.5000 EUR |
7.9941 EUR |
8.7734 EUR |
8.7734 EUR |
| 2024-11-10 |
8.3646 EUR |
5,741.3380 OMNI |
8.2353 EUR |
8.2119 EUR |
8.6824 EUR |
8.5853 EUR |
| 2024-11-09 |
8.1566 EUR |
8,974.2895 OMNI |
7.7860 EUR |
7.7146 EUR |
8.5000 EUR |
8.2491 EUR |
| 2024-11-08 |
7.6076 EUR |
3,473.6980 OMNI |
7.7748 EUR |
7.4116 EUR |
7.7852 EUR |
7.7441 EUR |
| 2024-11-07 |
7.6621 EUR |
3,686.9802 OMNI |
7.8097 EUR |
7.4673 EUR |
8.0791 EUR |
7.6236 EUR |
| 2024-11-06 |
7.4026 EUR |
1,591.2966 OMNI |
6.7382 EUR |
6.7382 EUR |
7.6342 EUR |
7.5326 EUR |
| 2024-11-05 |
6.6393 EUR |
1,202.2476 OMNI |
6.5656 EUR |
6.5021 EUR |
6.7913 EUR |
6.6198 EUR |
| 2024-11-04 |
6.5760 EUR |
3,503.6308 OMNI |
6.7183 EUR |
6.2784 EUR |
6.8595 EUR |
6.3963 EUR |
| 2024-11-03 |
6.8496 EUR |
4,222.6435 OMNI |
7.3018 EUR |
6.4904 EUR |
7.3018 EUR |
6.8039 EUR |