Crypto exchange Bitvavo

Market Omni (OMNI) / EUR

Identifier on Bitvavo: OMNI-EUR
Date Price Volume Open Low High Close
2024-12-23 8.3641 EUR 509.0404 OMNI 8.3577 EUR 8.3080 EUR 8.3577 EUR 8.3080 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
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