Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
6.6920 EUR |
2,769.9569 OMNI |
6.5284 EUR |
6.4273 EUR |
6.8930 EUR |
6.8930 EUR |
| 2024-09-12 |
6.4000 EUR |
1,558.6340 OMNI |
6.5343 EUR |
6.2936 EUR |
6.5343 EUR |
6.5149 EUR |
| 2024-09-11 |
6.3434 EUR |
1,003.3264 OMNI |
6.5372 EUR |
6.2491 EUR |
6.5372 EUR |
6.4188 EUR |
| 2024-09-10 |
6.5865 EUR |
3,972.2294 OMNI |
6.6027 EUR |
6.5055 EUR |
6.6585 EUR |
6.5921 EUR |
| 2024-09-09 |
6.6045 EUR |
3,021.7163 OMNI |
6.3880 EUR |
6.3880 EUR |
6.7407 EUR |
6.6917 EUR |
| 2024-09-08 |
6.4998 EUR |
4,069.5964 OMNI |
6.1623 EUR |
6.1620 EUR |
6.6530 EUR |
6.4935 EUR |
| 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 |