Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
16.3593 EUR |
7,309.4941 OMNI |
16.9370 EUR |
15.3380 EUR |
17.1430 EUR |
15.3380 EUR |
| 2024-06-07 |
16.3317 EUR |
37,279.6409 OMNI |
18.6980 EUR |
14.6180 EUR |
18.8790 EUR |
16.7640 EUR |
| 2024-06-06 |
19.0229 EUR |
4,900.6779 OMNI |
19.4190 EUR |
18.3070 EUR |
19.6350 EUR |
18.5100 EUR |
| 2024-06-05 |
18.4907 EUR |
3,443.6960 OMNI |
18.2850 EUR |
17.8050 EUR |
19.0470 EUR |
19.0150 EUR |
| 2024-06-04 |
18.7043 EUR |
7,847.4815 OMNI |
18.9710 EUR |
18.2280 EUR |
19.2980 EUR |
18.2610 EUR |
| 2024-06-03 |
19.5263 EUR |
20,591.1449 OMNI |
20.0710 EUR |
18.7800 EUR |
20.6540 EUR |
18.9240 EUR |
| 2024-06-02 |
19.9077 EUR |
26,126.0538 OMNI |
18.4710 EUR |
18.4710 EUR |
21.0040 EUR |
20.4630 EUR |
| 2024-06-01 |
18.8560 EUR |
21,091.3754 OMNI |
18.8340 EUR |
18.1650 EUR |
19.4940 EUR |
18.5530 EUR |
| 2024-05-31 |
18.8602 EUR |
62,585.2695 OMNI |
16.9240 EUR |
16.9240 EUR |
20.2020 EUR |
19.0690 EUR |
| 2024-05-30 |
17.0467 EUR |
7,237.8824 OMNI |
17.1010 EUR |
16.5980 EUR |
17.5660 EUR |
16.8400 EUR |
| 2024-05-29 |
17.7486 EUR |
7,316.4974 OMNI |
17.4590 EUR |
16.9740 EUR |
18.2500 EUR |
17.0120 EUR |
| 2024-05-28 |
17.3002 EUR |
26,457.1628 OMNI |
17.9030 EUR |
16.6530 EUR |
18.0000 EUR |
17.2820 EUR |
| 2024-05-27 |
18.5184 EUR |
85,891.3392 OMNI |
18.3680 EUR |
17.3190 EUR |
19.9630 EUR |
17.9160 EUR |
| 2024-05-26 |
17.0464 EUR |
65,810.0569 OMNI |
15.7660 EUR |
15.5850 EUR |
18.3280 EUR |
18.0690 EUR |
| 2024-05-25 |
15.7044 EUR |
8,888.7750 OMNI |
14.5680 EUR |
14.5300 EUR |
16.2180 EUR |
15.5210 EUR |
| 2024-05-24 |
14.4571 EUR |
4,695.5380 OMNI |
14.3530 EUR |
13.7540 EUR |
15.0190 EUR |
14.4770 EUR |
| 2024-05-23 |
13.8892 EUR |
6,431.9523 OMNI |
13.5720 EUR |
13.4090 EUR |
14.4360 EUR |
14.2020 EUR |
| 2024-05-22 |
14.0140 EUR |
2,327.8971 OMNI |
14.5460 EUR |
13.3720 EUR |
14.6040 EUR |
13.8330 EUR |
| 2024-05-21 |
14.3439 EUR |
4,524.8247 OMNI |
14.3950 EUR |
13.9850 EUR |
14.6410 EUR |
14.5840 EUR |
| 2024-05-20 |
13.4490 EUR |
7,150.0690 OMNI |
12.5000 EUR |
12.4000 EUR |
14.4740 EUR |
14.4720 EUR |
| 2024-05-19 |
12.9516 EUR |
3,599.0726 OMNI |
13.6260 EUR |
12.6690 EUR |
13.7200 EUR |
12.6690 EUR |
| 2024-05-18 |
13.7894 EUR |
2,204.1303 OMNI |
13.9580 EUR |
13.4080 EUR |
14.0740 EUR |
13.7270 EUR |
| 2024-05-17 |
14.0059 EUR |
4,686.2211 OMNI |
13.1790 EUR |
13.1650 EUR |
14.4890 EUR |
14.0000 EUR |
| 2024-05-16 |
13.6728 EUR |
12,215.3579 OMNI |
13.4580 EUR |
12.6570 EUR |
14.1900 EUR |
13.0320 EUR |
| 2024-05-15 |
13.1338 EUR |
8,833.4141 OMNI |
13.1530 EUR |
12.4190 EUR |
13.4650 EUR |
13.3430 EUR |
| 2024-05-14 |
13.6747 EUR |
9,301.7132 OMNI |
14.7500 EUR |
13.0540 EUR |
14.7500 EUR |
13.0540 EUR |
| 2024-05-13 |
15.2540 EUR |
6,309.3192 OMNI |
15.9450 EUR |
14.5820 EUR |
16.0860 EUR |
14.7330 EUR |
| 2024-05-12 |
16.0986 EUR |
2,963.1189 OMNI |
15.8160 EUR |
15.8160 EUR |
16.3310 EUR |
15.8680 EUR |
| 2024-05-11 |
15.6125 EUR |
580.0089 OMNI |
15.8240 EUR |
15.3560 EUR |
16.0780 EUR |
15.7140 EUR |
| 2024-05-10 |
16.0322 EUR |
7,380.8285 OMNI |
16.1610 EUR |
15.3810 EUR |
16.4440 EUR |
15.6270 EUR |
| 2024-05-09 |
15.9790 EUR |
1,490.6195 OMNI |
15.7630 EUR |
15.6910 EUR |
16.2670 EUR |
16.1930 EUR |
| 2024-05-08 |
16.0413 EUR |
6,058.5067 OMNI |
15.9700 EUR |
15.4080 EUR |
16.3910 EUR |
15.7780 EUR |
| 2024-05-07 |
16.7212 EUR |
1,827.8301 OMNI |
17.3120 EUR |
16.1300 EUR |
17.3120 EUR |
16.1760 EUR |