Identifier on Bitvavo: ONDO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.9893 EUR |
495,587.0653 ONDO |
1.0115 EUR |
0.9968 EUR |
1.0524 EUR |
1.0288 EUR |
| 2024-11-24 |
0.9876 EUR |
1,598,494.5942 ONDO |
1.0023 EUR |
0.9187 EUR |
1.0275 EUR |
0.9879 EUR |
| 2024-11-23 |
1.0027 EUR |
2,019,486.1931 ONDO |
0.9948 EUR |
0.9613 EUR |
1.0707 EUR |
1.0196 EUR |
| 2024-11-22 |
0.9429 EUR |
1,600,052.3956 ONDO |
0.9607 EUR |
0.9134 EUR |
0.9707 EUR |
0.9610 EUR |
| 2024-11-21 |
0.9446 EUR |
2,372,412.8531 ONDO |
0.9146 EUR |
0.8973 EUR |
0.9777 EUR |
0.9700 EUR |
| 2024-11-20 |
0.9409 EUR |
1,677,617.5230 ONDO |
0.9587 EUR |
0.8980 EUR |
0.9851 EUR |
0.9387 EUR |
| 2024-11-19 |
0.9760 EUR |
2,856,643.5598 ONDO |
0.9679 EUR |
0.9300 EUR |
1.0265 EUR |
0.9473 EUR |
| 2024-11-18 |
0.9178 EUR |
2,027,857.1016 ONDO |
0.8735 EUR |
0.8665 EUR |
0.9672 EUR |
0.9185 EUR |
| 2024-11-17 |
0.8971 EUR |
1,459,414.4408 ONDO |
0.9410 EUR |
0.8587 EUR |
0.9510 EUR |
0.8753 EUR |
| 2024-11-16 |
0.9028 EUR |
2,665,096.2244 ONDO |
0.8280 EUR |
0.8268 EUR |
0.9650 EUR |
0.9283 EUR |
| 2024-11-15 |
0.8054 EUR |
1,025,761.0368 ONDO |
0.7905 EUR |
0.7688 EUR |
0.8325 EUR |
0.8210 EUR |
| 2024-11-14 |
0.8449 EUR |
2,248,086.4504 ONDO |
0.8231 EUR |
0.8000 EUR |
0.8952 EUR |
0.8067 EUR |
| 2024-11-13 |
0.8138 EUR |
3,087,551.2809 ONDO |
0.8295 EUR |
0.7445 EUR |
0.8977 EUR |
0.8198 EUR |
| 2024-11-12 |
0.8381 EUR |
5,405,103.1026 ONDO |
0.8845 EUR |
0.7573 EUR |
0.8970 EUR |
0.8395 EUR |
| 2024-11-11 |
0.8382 EUR |
4,548,696.9395 ONDO |
0.7780 EUR |
0.7765 EUR |
0.8714 EUR |
0.8594 EUR |
| 2024-11-10 |
0.7232 EUR |
1,303,940.1646 ONDO |
0.7159 EUR |
0.6964 EUR |
0.7850 EUR |
0.7516 EUR |
| 2024-11-09 |
0.6857 EUR |
1,040,732.3303 ONDO |
0.6765 EUR |
0.6622 EUR |
0.7061 EUR |
0.6920 EUR |
| 2024-11-08 |
0.6788 EUR |
1,285,197.1493 ONDO |
0.6881 EUR |
0.6618 EUR |
0.6986 EUR |
0.6783 EUR |
| 2024-11-07 |
0.6894 EUR |
1,737,698.1869 ONDO |
0.6881 EUR |
0.6698 EUR |
0.7118 EUR |
0.6986 EUR |
| 2024-11-06 |
0.6394 EUR |
2,606,048.3520 ONDO |
0.5735 EUR |
0.5735 EUR |
0.6905 EUR |
0.6886 EUR |
| 2024-11-05 |
0.5726 EUR |
1,578,162.2946 ONDO |
0.5514 EUR |
0.5494 EUR |
0.5945 EUR |
0.5740 EUR |
| 2024-11-04 |
0.5599 EUR |
830,906.8108 ONDO |
0.5709 EUR |
0.5422 EUR |
0.5802 EUR |
0.5427 EUR |
| 2024-11-03 |
0.5646 EUR |
1,791,016.5976 ONDO |
0.5908 EUR |
0.5435 EUR |
0.5965 EUR |
0.5732 EUR |
| 2024-11-02 |
0.5990 EUR |
1,039,726.0749 ONDO |
0.6190 EUR |
0.5843 EUR |
0.6210 EUR |
0.5951 EUR |
| 2024-11-01 |
0.6365 EUR |
393,473.7637 ONDO |
0.6351 EUR |
0.6167 EUR |
0.6587 EUR |
0.6173 EUR |
| 2024-10-31 |
0.6447 EUR |
539,887.6046 ONDO |
0.6669 EUR |
0.6300 EUR |
0.6669 EUR |
0.6357 EUR |
| 2024-10-30 |
0.6759 EUR |
662,161.3547 ONDO |
0.6782 EUR |
0.6605 EUR |
0.6919 EUR |
0.6677 EUR |
| 2024-10-29 |
0.6618 EUR |
2,142,278.5210 ONDO |
0.6266 EUR |
0.6234 EUR |
0.6870 EUR |
0.6708 EUR |
| 2024-10-28 |
0.6207 EUR |
971,431.2214 ONDO |
0.6458 EUR |
0.5995 EUR |
0.6469 EUR |
0.6292 EUR |
| 2024-10-27 |
0.6376 EUR |
373,030.8215 ONDO |
0.6366 EUR |
0.6275 EUR |
0.6528 EUR |
0.6496 EUR |
| 2024-10-26 |
0.6242 EUR |
664,255.7406 ONDO |
0.6189 EUR |
0.6131 EUR |
0.6458 EUR |
0.6350 EUR |
| 2024-10-25 |
0.6576 EUR |
1,040,506.2468 ONDO |
0.7006 EUR |
0.6260 EUR |
0.7006 EUR |
0.6343 EUR |
| 2024-10-24 |
0.6972 EUR |
535,209.3558 ONDO |
0.6937 EUR |
0.6811 EUR |
0.7094 EUR |
0.6996 EUR |
| 2024-10-23 |
0.6859 EUR |
678,240.8133 ONDO |
0.7076 EUR |
0.6652 EUR |
0.7076 EUR |
0.6930 EUR |
| 2024-10-22 |
0.7057 EUR |
792,041.5903 ONDO |
0.7115 EUR |
0.6931 EUR |
0.7240 EUR |
0.7127 EUR |
| 2024-10-21 |
0.7366 EUR |
876,186.7907 ONDO |
0.7647 EUR |
0.7060 EUR |
0.7700 EUR |
0.7172 EUR |
| 2024-10-20 |
0.7354 EUR |
735,629.5659 ONDO |
0.7245 EUR |
0.7050 EUR |
0.7673 EUR |
0.7631 EUR |
| 2024-10-19 |
0.7268 EUR |
571,492.4780 ONDO |
0.7405 EUR |
0.7098 EUR |
0.7533 EUR |
0.7194 EUR |
| 2024-10-18 |
0.7129 EUR |
1,641,960.7455 ONDO |
0.6574 EUR |
0.6559 EUR |
0.7481 EUR |
0.7219 EUR |
| 2024-10-17 |
0.6610 EUR |
440,407.3990 ONDO |
0.6771 EUR |
0.6466 EUR |
0.6785 EUR |
0.6557 EUR |
| 2024-10-16 |
0.6756 EUR |
447,975.5657 ONDO |
0.6792 EUR |
0.6645 EUR |
0.6931 EUR |
0.6788 EUR |
| 2024-10-15 |
0.6847 EUR |
1,382,924.6711 ONDO |
0.6935 EUR |
0.6583 EUR |
0.7124 EUR |
0.6743 EUR |
| 2024-10-14 |
0.6816 EUR |
874,812.9192 ONDO |
0.6644 EUR |
0.6464 EUR |
0.7018 EUR |
0.6920 EUR |
| 2024-10-13 |
0.6331 EUR |
683,593.3547 ONDO |
0.6508 EUR |
0.6157 EUR |
0.6644 EUR |
0.6644 EUR |
| 2024-10-12 |
0.6511 EUR |
585,824.5813 ONDO |
0.6490 EUR |
0.6441 EUR |
0.6651 EUR |
0.6527 EUR |
| 2024-10-11 |
0.6375 EUR |
948,476.6053 ONDO |
0.6202 EUR |
0.6143 EUR |
0.6600 EUR |
0.6557 EUR |
| 2024-10-10 |
0.6070 EUR |
795,627.4397 ONDO |
0.6020 EUR |
0.5906 EUR |
0.6218 EUR |
0.6144 EUR |
| 2024-10-09 |
0.6183 EUR |
535,359.0106 ONDO |
0.6230 EUR |
0.6059 EUR |
0.6287 EUR |
0.6093 EUR |
| 2024-10-08 |
0.6323 EUR |
746,388.4425 ONDO |
0.6446 EUR |
0.6150 EUR |
0.6523 EUR |
0.6175 EUR |
| 2024-10-07 |
0.6757 EUR |
810,750.4200 ONDO |
0.6771 EUR |
0.6528 EUR |
0.7011 EUR |
0.6609 EUR |