Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
7.3978 EUR |
5,454.1103 OMNI |
7.1224 EUR |
7.0244 EUR |
7.6075 EUR |
7.3165 EUR |
| 2024-11-01 |
7.1676 EUR |
1,491.0413 OMNI |
7.1000 EUR |
6.9832 EUR |
7.4280 EUR |
7.0793 EUR |
| 2024-10-31 |
7.5398 EUR |
4,976.2252 OMNI |
7.7769 EUR |
7.2056 EUR |
7.7769 EUR |
7.2888 EUR |
| 2024-10-30 |
7.7691 EUR |
1,595.7100 OMNI |
7.9418 EUR |
7.6452 EUR |
7.9782 EUR |
7.8028 EUR |
| 2024-10-29 |
7.7473 EUR |
8,867.0541 OMNI |
7.5106 EUR |
7.4360 EUR |
8.2098 EUR |
7.9570 EUR |
| 2024-10-28 |
7.1069 EUR |
3,631.3561 OMNI |
7.1174 EUR |
6.8966 EUR |
7.3582 EUR |
7.3350 EUR |
| 2024-10-27 |
7.2104 EUR |
1,565.0002 OMNI |
7.1321 EUR |
7.1123 EUR |
7.3762 EUR |
7.3762 EUR |
| 2024-10-26 |
7.1152 EUR |
1,259.3820 OMNI |
6.9615 EUR |
6.9429 EUR |
7.3188 EUR |
7.1850 EUR |
| 2024-10-25 |
7.8012 EUR |
770.7376 OMNI |
7.9474 EUR |
7.6278 EUR |
8.0879 EUR |
7.6741 EUR |
| 2024-10-24 |
7.9420 EUR |
2,170.4340 OMNI |
7.8435 EUR |
7.7740 EUR |
8.0599 EUR |
8.0139 EUR |
| 2024-10-23 |
7.8269 EUR |
2,341.6249 OMNI |
8.2280 EUR |
7.5598 EUR |
8.2282 EUR |
7.7969 EUR |
| 2024-10-22 |
8.2855 EUR |
1,331.5579 OMNI |
8.4117 EUR |
8.1285 EUR |
8.4931 EUR |
8.3695 EUR |
| 2024-10-21 |
8.6763 EUR |
4,513.9561 OMNI |
9.0193 EUR |
8.3290 EUR |
9.0193 EUR |
8.4975 EUR |
| 2024-10-20 |
8.7219 EUR |
3,579.6912 OMNI |
8.3390 EUR |
8.1747 EUR |
9.0507 EUR |
9.0013 EUR |
| 2024-10-19 |
8.3419 EUR |
3,551.5554 OMNI |
8.3762 EUR |
8.0869 EUR |
8.5527 EUR |
8.1966 EUR |
| 2024-10-18 |
8.2817 EUR |
3,194.6985 OMNI |
8.2717 EUR |
8.1501 EUR |
8.3729 EUR |
8.2684 EUR |
| 2024-10-17 |
8.1145 EUR |
5,535.3172 OMNI |
8.3211 EUR |
7.9963 EUR |
8.3292 EUR |
8.1589 EUR |
| 2024-10-16 |
8.5061 EUR |
3,277.8436 OMNI |
8.6000 EUR |
8.1285 EUR |
8.8174 EUR |
8.4394 EUR |
| 2024-10-15 |
9.0686 EUR |
7,094.4196 OMNI |
9.2181 EUR |
8.6708 EUR |
9.5532 EUR |
8.7440 EUR |
| 2024-10-14 |
9.0821 EUR |
10,536.2638 OMNI |
8.2760 EUR |
8.2760 EUR |
9.4479 EUR |
9.4479 EUR |
| 2024-10-13 |
8.1601 EUR |
3,280.8011 OMNI |
8.3702 EUR |
7.8778 EUR |
8.4153 EUR |
7.9507 EUR |
| 2024-10-12 |
8.1081 EUR |
5,256.7452 OMNI |
7.9589 EUR |
7.8939 EUR |
8.5506 EUR |
8.2855 EUR |
| 2024-10-11 |
7.9625 EUR |
5,279.3847 OMNI |
7.5048 EUR |
7.5048 EUR |
8.2929 EUR |
8.1857 EUR |
| 2024-10-10 |
7.4347 EUR |
1,096.8177 OMNI |
7.6049 EUR |
7.1511 EUR |
7.7223 EUR |
7.4172 EUR |
| 2024-10-09 |
7.9097 EUR |
596.9934 OMNI |
7.9596 EUR |
7.6315 EUR |
8.1721 EUR |
7.6315 EUR |
| 2024-10-08 |
8.2972 EUR |
7,044.2733 OMNI |
8.4009 EUR |
7.7531 EUR |
8.4979 EUR |
7.8901 EUR |
| 2024-10-07 |
8.4107 EUR |
3,864.6468 OMNI |
8.1730 EUR |
8.1001 EUR |
8.7066 EUR |
8.6109 EUR |
| 2024-10-06 |
7.8936 EUR |
6,587.3704 OMNI |
8.0378 EUR |
7.7481 EUR |
8.1259 EUR |
7.9994 EUR |
| 2024-10-05 |
7.8584 EUR |
2,881.3055 OMNI |
7.7156 EUR |
7.6088 EUR |
8.2051 EUR |
7.8132 EUR |
| 2024-10-04 |
7.8889 EUR |
22,651.7323 OMNI |
7.7200 EUR |
7.3371 EUR |
8.2056 EUR |
7.6716 EUR |
| 2024-10-03 |
8.0845 EUR |
15,116.3008 OMNI |
7.9498 EUR |
7.2702 EUR |
8.5659 EUR |
7.2702 EUR |
| 2024-10-02 |
8.0990 EUR |
5,369.1857 OMNI |
7.6049 EUR |
7.5725 EUR |
8.5817 EUR |
7.6784 EUR |
| 2024-10-01 |
8.2837 EUR |
11,086.5731 OMNI |
8.8704 EUR |
7.5907 EUR |
9.3836 EUR |
7.7131 EUR |
| 2024-09-30 |
9.0936 EUR |
2,693.4880 OMNI |
9.4000 EUR |
8.7933 EUR |
9.4000 EUR |
8.9796 EUR |
| 2024-09-29 |
9.0945 EUR |
15,218.8021 OMNI |
8.6774 EUR |
8.4947 EUR |
9.4208 EUR |
9.2077 EUR |
| 2024-09-28 |
8.8693 EUR |
4,762.9177 OMNI |
8.9682 EUR |
8.5089 EUR |
9.0897 EUR |
8.5176 EUR |
| 2024-09-27 |
8.9660 EUR |
6,112.0094 OMNI |
9.1313 EUR |
8.6605 EUR |
9.3496 EUR |
8.8888 EUR |
| 2024-09-26 |
8.8926 EUR |
13,576.5792 OMNI |
8.3920 EUR |
8.2831 EUR |
9.1422 EUR |
9.0372 EUR |
| 2024-09-25 |
8.3710 EUR |
13,065.7415 OMNI |
8.2095 EUR |
8.0757 EUR |
8.6210 EUR |
8.4408 EUR |
| 2024-09-24 |
7.9256 EUR |
11,453.2429 OMNI |
8.3088 EUR |
7.6969 EUR |
8.3088 EUR |
8.1423 EUR |
| 2024-09-23 |
8.5245 EUR |
16,970.2072 OMNI |
8.0269 EUR |
8.0247 EUR |
8.8438 EUR |
8.2281 EUR |
| 2024-09-22 |
8.3563 EUR |
21,930.0660 OMNI |
7.9492 EUR |
7.8372 EUR |
8.7172 EUR |
8.0158 EUR |
| 2024-09-21 |
7.9623 EUR |
10,476.8493 OMNI |
7.6021 EUR |
7.5196 EUR |
8.1820 EUR |
7.9483 EUR |
| 2024-09-20 |
7.8892 EUR |
9,445.8777 OMNI |
7.9946 EUR |
7.6829 EUR |
8.2332 EUR |
7.7371 EUR |
| 2024-09-19 |
8.1295 EUR |
31,358.3894 OMNI |
7.7485 EUR |
7.5130 EUR |
8.4228 EUR |
8.0421 EUR |
| 2024-09-18 |
7.2201 EUR |
20,250.9263 OMNI |
7.0156 EUR |
6.9555 EUR |
7.5696 EUR |
7.1965 EUR |
| 2024-09-17 |
6.8201 EUR |
38,247.5175 OMNI |
5.9584 EUR |
5.9584 EUR |
7.0772 EUR |
7.0072 EUR |
| 2024-09-16 |
6.0827 EUR |
4,134.6727 OMNI |
6.1919 EUR |
5.9180 EUR |
6.2626 EUR |
5.9421 EUR |
| 2024-09-15 |
6.5279 EUR |
2,758.5360 OMNI |
6.6991 EUR |
6.2575 EUR |
6.7272 EUR |
6.3071 EUR |
| 2024-09-14 |
6.7949 EUR |
2,056.5468 OMNI |
6.8645 EUR |
6.6141 EUR |
6.9289 EUR |
6.6689 EUR |