Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-19 |
12.4642 EUR |
3,457.5060 OMNI |
12.2480 EUR |
11.9570 EUR |
12.7500 EUR |
12.5950 EUR |
| 2024-07-18 |
12.0064 EUR |
1,333.6894 OMNI |
12.0700 EUR |
11.7560 EUR |
12.4460 EUR |
11.9550 EUR |
| 2024-07-17 |
12.5332 EUR |
1,917.6781 OMNI |
12.5950 EUR |
12.0890 EUR |
12.9110 EUR |
12.2790 EUR |
| 2024-07-16 |
12.2317 EUR |
3,034.6586 OMNI |
12.4180 EUR |
11.6840 EUR |
12.6440 EUR |
12.4020 EUR |
| 2024-07-15 |
11.7866 EUR |
1,973.3409 OMNI |
11.5450 EUR |
11.4820 EUR |
12.3580 EUR |
12.3580 EUR |
| 2024-07-14 |
11.1658 EUR |
1,633.3254 OMNI |
11.2780 EUR |
10.8870 EUR |
11.5750 EUR |
11.5480 EUR |
| 2024-07-13 |
11.2148 EUR |
538.9062 OMNI |
11.4040 EUR |
11.0360 EUR |
11.4040 EUR |
11.0630 EUR |
| 2024-07-12 |
11.2878 EUR |
3,695.9918 OMNI |
11.2380 EUR |
10.9290 EUR |
11.4150 EUR |
11.2610 EUR |
| 2024-07-11 |
11.5139 EUR |
649.7199 OMNI |
11.4350 EUR |
10.9820 EUR |
11.9300 EUR |
11.0420 EUR |
| 2024-07-10 |
11.7106 EUR |
10,113.0539 OMNI |
11.2250 EUR |
11.1110 EUR |
11.9880 EUR |
11.6100 EUR |
| 2024-07-09 |
11.2778 EUR |
4,615.6846 OMNI |
11.0000 EUR |
10.9880 EUR |
11.4810 EUR |
11.4000 EUR |
| 2024-07-08 |
11.4659 EUR |
6,582.8400 OMNI |
10.8800 EUR |
10.5130 EUR |
12.1590 EUR |
11.1230 EUR |
| 2024-07-07 |
11.5148 EUR |
2,998.2520 OMNI |
11.6360 EUR |
11.0000 EUR |
11.8020 EUR |
11.0850 EUR |
| 2024-07-06 |
10.8684 EUR |
7,550.7775 OMNI |
10.2250 EUR |
10.0990 EUR |
11.6970 EUR |
11.6970 EUR |
| 2024-07-05 |
10.3792 EUR |
15,225.8919 OMNI |
11.4830 EUR |
9.9900 EUR |
11.4830 EUR |
10.3930 EUR |
| 2024-07-04 |
13.4071 EUR |
3,862.1051 OMNI |
14.0790 EUR |
12.2120 EUR |
14.2560 EUR |
12.2120 EUR |
| 2024-07-03 |
14.7392 EUR |
22,195.2836 OMNI |
15.3100 EUR |
14.2980 EUR |
15.3390 EUR |
14.6620 EUR |
| 2024-07-02 |
13.9306 EUR |
9,819.8341 OMNI |
13.5810 EUR |
13.0940 EUR |
14.9190 EUR |
14.7360 EUR |
| 2024-07-01 |
13.6654 EUR |
3,821.5285 OMNI |
13.3670 EUR |
13.3460 EUR |
14.1180 EUR |
13.5480 EUR |
| 2024-06-30 |
12.9518 EUR |
4,440.8291 OMNI |
12.5550 EUR |
12.3400 EUR |
13.7990 EUR |
13.5940 EUR |
| 2024-06-29 |
13.2958 EUR |
4,146.0144 OMNI |
13.0620 EUR |
12.8330 EUR |
13.5860 EUR |
12.8630 EUR |
| 2024-06-28 |
13.4435 EUR |
4,222.7079 OMNI |
13.1920 EUR |
12.8320 EUR |
13.7240 EUR |
12.8320 EUR |
| 2024-06-27 |
13.0126 EUR |
3,402.9482 OMNI |
12.9590 EUR |
12.5910 EUR |
13.3560 EUR |
12.9900 EUR |
| 2024-06-26 |
13.1969 EUR |
1,696.3895 OMNI |
13.5780 EUR |
12.9000 EUR |
13.7740 EUR |
13.1890 EUR |
| 2024-06-25 |
13.2828 EUR |
3,185.4107 OMNI |
13.0180 EUR |
13.0180 EUR |
13.5790 EUR |
13.3980 EUR |
| 2024-06-24 |
12.5407 EUR |
2,423.1113 OMNI |
12.4110 EUR |
12.0000 EUR |
12.9380 EUR |
12.8850 EUR |
| 2024-06-23 |
12.8906 EUR |
3,065.5644 OMNI |
13.0760 EUR |
12.2890 EUR |
13.3640 EUR |
12.3470 EUR |
| 2024-06-22 |
13.0208 EUR |
750.2861 OMNI |
13.0000 EUR |
12.8880 EUR |
13.1680 EUR |
12.8880 EUR |
| 2024-06-21 |
13.0290 EUR |
2,686.0465 OMNI |
12.9630 EUR |
12.6370 EUR |
13.5240 EUR |
13.3670 EUR |
| 2024-06-20 |
13.2590 EUR |
4,224.2697 OMNI |
13.6070 EUR |
12.7530 EUR |
13.7050 EUR |
13.1580 EUR |
| 2024-06-19 |
13.1264 EUR |
5,171.6673 OMNI |
12.3260 EUR |
12.2830 EUR |
13.6600 EUR |
13.3240 EUR |
| 2024-06-18 |
12.6853 EUR |
11,645.6158 OMNI |
13.9260 EUR |
11.9680 EUR |
13.9260 EUR |
12.3810 EUR |
| 2024-06-17 |
15.0999 EUR |
7,267.4293 OMNI |
16.1230 EUR |
14.2100 EUR |
16.1230 EUR |
14.2640 EUR |
| 2024-06-16 |
16.9052 EUR |
3,481.2910 OMNI |
17.1660 EUR |
16.4700 EUR |
17.3590 EUR |
16.5950 EUR |
| 2024-06-15 |
16.6884 EUR |
17,803.5548 OMNI |
15.6720 EUR |
15.6530 EUR |
17.5180 EUR |
17.1330 EUR |
| 2024-06-14 |
15.4510 EUR |
12,009.0036 OMNI |
15.7780 EUR |
14.3230 EUR |
15.9760 EUR |
15.4400 EUR |
| 2024-06-13 |
15.6114 EUR |
23,134.8182 OMNI |
14.7530 EUR |
14.1650 EUR |
16.6550 EUR |
15.9610 EUR |
| 2024-06-12 |
14.9201 EUR |
40,978.7844 OMNI |
13.0000 EUR |
13.0000 EUR |
15.8410 EUR |
14.7150 EUR |
| 2024-06-11 |
13.4604 EUR |
8,156.5040 OMNI |
13.9680 EUR |
12.8110 EUR |
13.9680 EUR |
13.6130 EUR |
| 2024-06-10 |
14.6027 EUR |
4,612.9770 OMNI |
15.2480 EUR |
13.9500 EUR |
15.3140 EUR |
13.9500 EUR |
| 2024-06-09 |
15.3431 EUR |
1,592.6353 OMNI |
15.4320 EUR |
15.0560 EUR |
15.5810 EUR |
15.3230 EUR |