Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
6.2440 EUR |
1,385.5158 OMNI |
6.0560 EUR |
6.0536 EUR |
6.4616 EUR |
6.3055 EUR |
| 2024-09-06 |
6.1738 EUR |
3,900.6855 OMNI |
6.2134 EUR |
5.7496 EUR |
6.4288 EUR |
5.8378 EUR |
| 2024-09-05 |
6.1483 EUR |
5,577.8486 OMNI |
6.1416 EUR |
6.0367 EUR |
6.2964 EUR |
6.0663 EUR |
| 2024-09-04 |
5.9058 EUR |
3,102.5327 OMNI |
5.9227 EUR |
5.5815 EUR |
6.1629 EUR |
6.0735 EUR |
| 2024-09-03 |
6.2333 EUR |
351.4324 OMNI |
6.3202 EUR |
6.0550 EUR |
6.3282 EUR |
6.0841 EUR |
| 2024-09-02 |
6.1547 EUR |
3,601.0394 OMNI |
5.9086 EUR |
5.8142 EUR |
6.3089 EUR |
6.2653 EUR |
| 2024-09-01 |
6.1572 EUR |
9,465.9856 OMNI |
6.2210 EUR |
5.8500 EUR |
6.2210 EUR |
5.8500 EUR |
| 2024-08-31 |
6.2413 EUR |
1,265.6318 OMNI |
6.4325 EUR |
6.1308 EUR |
6.4403 EUR |
6.2425 EUR |
| 2024-08-30 |
6.3137 EUR |
6,160.0238 OMNI |
6.4527 EUR |
6.1291 EUR |
6.5000 EUR |
6.4368 EUR |
| 2024-08-29 |
6.4764 EUR |
22,976.2095 OMNI |
6.2367 EUR |
6.2367 EUR |
6.6923 EUR |
6.2968 EUR |
| 2024-08-28 |
6.3448 EUR |
6,557.8815 OMNI |
6.3530 EUR |
6.1102 EUR |
6.7029 EUR |
6.3206 EUR |
| 2024-08-27 |
6.8687 EUR |
11,356.1513 OMNI |
7.1045 EUR |
6.3400 EUR |
7.2384 EUR |
6.3804 EUR |
| 2024-08-26 |
7.5573 EUR |
2,673.5522 OMNI |
7.6618 EUR |
7.0538 EUR |
7.6992 EUR |
7.1226 EUR |
| 2024-08-25 |
7.7783 EUR |
3,866.0601 OMNI |
8.0455 EUR |
7.5237 EUR |
8.0455 EUR |
7.8362 EUR |
| 2024-08-24 |
8.2117 EUR |
23,739.5494 OMNI |
7.7187 EUR |
7.6860 EUR |
8.4164 EUR |
7.8619 EUR |
| 2024-08-23 |
7.4624 EUR |
17,285.3949 OMNI |
7.0936 EUR |
7.0847 EUR |
7.7174 EUR |
7.6259 EUR |
| 2024-08-22 |
7.0128 EUR |
2,278.4338 OMNI |
6.9316 EUR |
6.9028 EUR |
7.1593 EUR |
7.1593 EUR |
| 2024-08-21 |
6.8638 EUR |
1,720.0732 OMNI |
6.8376 EUR |
6.6516 EUR |
6.9923 EUR |
6.9860 EUR |
| 2024-08-20 |
6.9176 EUR |
4,474.9769 OMNI |
6.9916 EUR |
6.5766 EUR |
7.1564 EUR |
6.7756 EUR |
| 2024-08-19 |
6.9664 EUR |
6,722.3623 OMNI |
6.8076 EUR |
6.7205 EUR |
7.1063 EUR |
6.9533 EUR |
| 2024-08-18 |
6.7907 EUR |
4,570.0192 OMNI |
6.8320 EUR |
6.6274 EUR |
6.9368 EUR |
6.9317 EUR |
| 2024-08-17 |
6.6690 EUR |
10,388.1493 OMNI |
6.5172 EUR |
6.4313 EUR |
6.9738 EUR |
6.7407 EUR |
| 2024-08-16 |
6.5084 EUR |
3,323.3637 OMNI |
6.4605 EUR |
6.3370 EUR |
6.6310 EUR |
6.5789 EUR |
| 2024-08-15 |
6.6553 EUR |
3,747.6132 OMNI |
6.9073 EUR |
6.3321 EUR |
6.9073 EUR |
6.4660 EUR |
| 2024-08-14 |
7.0024 EUR |
2,160.1032 OMNI |
7.3513 EUR |
6.8042 EUR |
7.4244 EUR |
6.8042 EUR |
| 2024-08-13 |
7.3330 EUR |
7,294.2238 OMNI |
7.5826 EUR |
7.1472 EUR |
7.6727 EUR |
7.4294 EUR |
| 2024-08-12 |
7.8512 EUR |
38,145.5202 OMNI |
6.7093 EUR |
6.6142 EUR |
8.3613 EUR |
7.5485 EUR |
| 2024-08-11 |
7.0438 EUR |
2,034.4417 OMNI |
7.3183 EUR |
6.6420 EUR |
7.4619 EUR |
6.6787 EUR |
| 2024-08-10 |
7.1833 EUR |
1,341.8605 OMNI |
6.9641 EUR |
6.9641 EUR |
7.2539 EUR |
7.2298 EUR |
| 2024-08-09 |
7.0560 EUR |
1,918.3396 OMNI |
7.2587 EUR |
6.9396 EUR |
7.2772 EUR |
7.0328 EUR |
| 2024-08-08 |
6.8863 EUR |
1,849.3075 OMNI |
6.8177 EUR |
6.7212 EUR |
7.2815 EUR |
7.2815 EUR |
| 2024-08-07 |
6.8789 EUR |
3,177.9785 OMNI |
6.6742 EUR |
6.4871 EUR |
7.0873 EUR |
6.5375 EUR |
| 2024-08-06 |
6.6934 EUR |
8,654.2461 OMNI |
6.4228 EUR |
6.4228 EUR |
6.9539 EUR |
6.7915 EUR |
| 2024-08-05 |
6.1993 EUR |
28,036.8886 OMNI |
7.1523 EUR |
5.4529 EUR |
7.1998 EUR |
6.1791 EUR |
| 2024-08-04 |
7.5357 EUR |
12,930.0365 OMNI |
7.7948 EUR |
6.9494 EUR |
7.8465 EUR |
7.2792 EUR |
| 2024-08-03 |
8.0865 EUR |
2,633.1580 OMNI |
8.1839 EUR |
7.4679 EUR |
8.3390 EUR |
7.5323 EUR |
| 2024-08-02 |
8.4670 EUR |
11,037.9592 OMNI |
9.2727 EUR |
8.1026 EUR |
9.2727 EUR |
8.2220 EUR |
| 2024-08-01 |
9.0492 EUR |
5,059.6078 OMNI |
10.0000 EUR |
8.6720 EUR |
10.0000 EUR |
9.0353 EUR |
| 2024-07-31 |
10.4186 EUR |
1,095.9529 OMNI |
10.2620 EUR |
10.1880 EUR |
10.5560 EUR |
10.2810 EUR |
| 2024-07-30 |
10.5877 EUR |
1,865.3378 OMNI |
10.5140 EUR |
10.0000 EUR |
10.7440 EUR |
10.1580 EUR |
| 2024-07-29 |
10.7272 EUR |
3,823.0340 OMNI |
10.7920 EUR |
10.4400 EUR |
11.2490 EUR |
10.6330 EUR |
| 2024-07-28 |
10.8240 EUR |
561.4124 OMNI |
11.1140 EUR |
10.6840 EUR |
11.1140 EUR |
10.6920 EUR |
| 2024-07-27 |
10.8666 EUR |
1,842.5321 OMNI |
10.8460 EUR |
10.6360 EUR |
11.2470 EUR |
11.2470 EUR |
| 2024-07-26 |
10.6774 EUR |
3,374.1881 OMNI |
10.3330 EUR |
10.3330 EUR |
10.8720 EUR |
10.7740 EUR |
| 2024-07-25 |
10.1569 EUR |
8,004.0860 OMNI |
10.8920 EUR |
9.7382 EUR |
10.8920 EUR |
10.2820 EUR |
| 2024-07-24 |
11.5468 EUR |
2,986.6132 OMNI |
11.5180 EUR |
10.9860 EUR |
11.7010 EUR |
10.9860 EUR |
| 2024-07-23 |
11.6542 EUR |
7,902.1098 OMNI |
11.8160 EUR |
11.3350 EUR |
12.1080 EUR |
11.5290 EUR |
| 2024-07-22 |
12.4354 EUR |
1,451.3983 OMNI |
12.8230 EUR |
11.8500 EUR |
13.2620 EUR |
11.8500 EUR |
| 2024-07-21 |
12.6470 EUR |
2,881.8108 OMNI |
12.9740 EUR |
12.0160 EUR |
13.0260 EUR |
12.8150 EUR |
| 2024-07-20 |
12.7420 EUR |
5,490.4026 OMNI |
12.5500 EUR |
12.2570 EUR |
13.0680 EUR |
12.8080 EUR |