Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
7.0024 EUR |
2,160.1032 OMNI |
7.3513 EUR |
6.8042 EUR |
7.4244 EUR |
6.8042 EUR |
| 2024-08-13 |
7.3330 EUR |
7,294.2238 OMNI |
7.5826 EUR |
7.1472 EUR |
7.6727 EUR |
7.4294 EUR |
| 2024-08-12 |
7.8512 EUR |
38,145.5202 OMNI |
6.7093 EUR |
6.6142 EUR |
8.3613 EUR |
7.5485 EUR |
| 2024-08-11 |
7.0438 EUR |
2,034.4417 OMNI |
7.3183 EUR |
6.6420 EUR |
7.4619 EUR |
6.6787 EUR |
| 2024-08-10 |
7.1833 EUR |
1,341.8605 OMNI |
6.9641 EUR |
6.9641 EUR |
7.2539 EUR |
7.2298 EUR |
| 2024-08-09 |
7.0560 EUR |
1,918.3396 OMNI |
7.2587 EUR |
6.9396 EUR |
7.2772 EUR |
7.0328 EUR |
| 2024-08-08 |
6.8863 EUR |
1,849.3075 OMNI |
6.8177 EUR |
6.7212 EUR |
7.2815 EUR |
7.2815 EUR |
| 2024-08-07 |
6.8789 EUR |
3,177.9785 OMNI |
6.6742 EUR |
6.4871 EUR |
7.0873 EUR |
6.5375 EUR |
| 2024-08-06 |
6.6934 EUR |
8,654.2461 OMNI |
6.4228 EUR |
6.4228 EUR |
6.9539 EUR |
6.7915 EUR |
| 2024-08-05 |
6.1993 EUR |
28,036.8886 OMNI |
7.1523 EUR |
5.4529 EUR |
7.1998 EUR |
6.1791 EUR |
| 2024-08-04 |
7.5357 EUR |
12,930.0365 OMNI |
7.7948 EUR |
6.9494 EUR |
7.8465 EUR |
7.2792 EUR |
| 2024-08-03 |
8.0865 EUR |
2,633.1580 OMNI |
8.1839 EUR |
7.4679 EUR |
8.3390 EUR |
7.5323 EUR |
| 2024-08-02 |
8.4670 EUR |
11,037.9592 OMNI |
9.2727 EUR |
8.1026 EUR |
9.2727 EUR |
8.2220 EUR |
| 2024-08-01 |
9.0492 EUR |
5,059.6078 OMNI |
10.0000 EUR |
8.6720 EUR |
10.0000 EUR |
9.0353 EUR |
| 2024-07-31 |
10.4186 EUR |
1,095.9529 OMNI |
10.2620 EUR |
10.1880 EUR |
10.5560 EUR |
10.2810 EUR |
| 2024-07-30 |
10.5877 EUR |
1,865.3378 OMNI |
10.5140 EUR |
10.0000 EUR |
10.7440 EUR |
10.1580 EUR |
| 2024-07-29 |
10.7272 EUR |
3,823.0340 OMNI |
10.7920 EUR |
10.4400 EUR |
11.2490 EUR |
10.6330 EUR |
| 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 |