Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
9.1238 EUR |
1,057.5656 OMNI |
9.3322 EUR |
9.3226 EUR |
9.4189 EUR |
9.4189 EUR |
| 2025-01-21 |
9.1527 EUR |
17,901.4896 OMNI |
9.3622 EUR |
8.8595 EUR |
9.8569 EUR |
9.6306 EUR |
| 2025-01-20 |
9.4775 EUR |
43,745.2209 OMNI |
8.6849 EUR |
8.4527 EUR |
10.1350 EUR |
9.8934 EUR |
| 2025-01-19 |
9.3686 EUR |
57,766.9261 OMNI |
8.3368 EUR |
7.8170 EUR |
10.0510 EUR |
9.1193 EUR |
| 2025-01-18 |
9.3222 EUR |
3,318.3680 OMNI |
9.4365 EUR |
8.2926 EUR |
9.4899 EUR |
8.3332 EUR |
| 2025-01-17 |
9.7280 EUR |
15,587.4913 OMNI |
8.8388 EUR |
8.8388 EUR |
9.9794 EUR |
9.4646 EUR |
| 2025-01-16 |
8.8119 EUR |
5,511.7973 OMNI |
8.8312 EUR |
8.5412 EUR |
9.0699 EUR |
8.7841 EUR |
| 2025-01-15 |
8.4788 EUR |
4,620.9748 OMNI |
8.3362 EUR |
7.9516 EUR |
8.9205 EUR |
8.7789 EUR |
| 2025-01-14 |
8.2483 EUR |
6,775.9752 OMNI |
8.1722 EUR |
8.1014 EUR |
8.3684 EUR |
8.3578 EUR |
| 2025-01-13 |
7.6986 EUR |
6,732.8058 OMNI |
8.6310 EUR |
7.4490 EUR |
8.7648 EUR |
8.2418 EUR |
| 2025-01-12 |
8.6777 EUR |
1,135.9389 OMNI |
8.7841 EUR |
8.5206 EUR |
8.8113 EUR |
8.7278 EUR |
| 2025-01-11 |
8.7256 EUR |
1,081.7959 OMNI |
8.9431 EUR |
8.6359 EUR |
9.0149 EUR |
8.7868 EUR |
| 2025-01-10 |
8.7904 EUR |
3,804.6540 OMNI |
8.5504 EUR |
8.4500 EUR |
9.1439 EUR |
9.0547 EUR |
| 2025-01-09 |
8.5141 EUR |
22,796.6298 OMNI |
8.2580 EUR |
8.2214 EUR |
8.9484 EUR |
8.4395 EUR |
| 2025-01-08 |
8.2155 EUR |
7,437.6071 OMNI |
8.5896 EUR |
7.8960 EUR |
8.5896 EUR |
8.1224 EUR |
| 2025-01-07 |
9.2216 EUR |
20,082.6809 OMNI |
9.2312 EUR |
8.7192 EUR |
9.4791 EUR |
8.8650 EUR |
| 2025-01-06 |
9.6861 EUR |
16,969.2105 OMNI |
10.1610 EUR |
9.3026 EUR |
10.3750 EUR |
9.3521 EUR |
| 2025-01-05 |
9.2519 EUR |
14,362.9334 OMNI |
9.0600 EUR |
8.9891 EUR |
9.7650 EUR |
9.7096 EUR |
| 2025-01-04 |
8.8117 EUR |
5,854.6972 OMNI |
8.6966 EUR |
8.5969 EUR |
9.2270 EUR |
9.0940 EUR |
| 2025-01-03 |
8.4443 EUR |
5,703.1193 OMNI |
8.2609 EUR |
8.0220 EUR |
8.7380 EUR |
8.7146 EUR |
| 2025-01-02 |
8.1971 EUR |
2,263.3028 OMNI |
8.0126 EUR |
8.0126 EUR |
8.4842 EUR |
8.2648 EUR |
| 2025-01-01 |
7.9592 EUR |
27,244.9566 OMNI |
7.6792 EUR |
7.4513 EUR |
8.3827 EUR |
7.9942 EUR |
| 2024-12-31 |
7.8425 EUR |
3,935.2287 OMNI |
7.5452 EUR |
7.5452 EUR |
8.0098 EUR |
7.7727 EUR |
| 2024-12-30 |
7.7289 EUR |
1,945.8167 OMNI |
7.7229 EUR |
7.5218 EUR |
7.9600 EUR |
7.9215 EUR |
| 2024-12-29 |
7.7850 EUR |
1,493.3727 OMNI |
8.1248 EUR |
7.6404 EUR |
8.1248 EUR |
7.7749 EUR |
| 2024-12-28 |
8.0876 EUR |
892.6455 OMNI |
8.0667 EUR |
7.8897 EUR |
8.2884 EUR |
8.2205 EUR |
| 2024-12-27 |
8.1030 EUR |
1,671.1090 OMNI |
7.8996 EUR |
7.8303 EUR |
8.4612 EUR |
8.1497 EUR |
| 2024-12-26 |
8.0289 EUR |
2,280.1989 OMNI |
8.5635 EUR |
7.8000 EUR |
8.5635 EUR |
7.8000 EUR |
| 2024-12-25 |
8.8111 EUR |
3,094.6255 OMNI |
8.9831 EUR |
8.5001 EUR |
8.9831 EUR |
8.5624 EUR |
| 2024-12-24 |
8.8647 EUR |
9,501.3112 OMNI |
9.0663 EUR |
8.7121 EUR |
9.2567 EUR |
8.9924 EUR |
| 2024-12-23 |
8.4917 EUR |
5,276.6833 OMNI |
8.3577 EUR |
8.2628 EUR |
8.7327 EUR |
8.4161 EUR |
| 2024-12-22 |
8.3793 EUR |
2,062.0759 OMNI |
8.5737 EUR |
8.1317 EUR |
8.6356 EUR |
8.3517 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 |