Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
6.8496 EUR |
4,222.6435 OMNI |
7.3018 EUR |
6.4904 EUR |
7.3018 EUR |
6.8039 EUR |
| 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 |