Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3330 EUR |
32,783.0214 ONG |
0.3410 EUR |
0.3339 EUR |
0.3426 EUR |
0.3374 EUR |
| 2024-11-21 |
0.3216 EUR |
88,842.0343 ONG |
0.3173 EUR |
0.3088 EUR |
0.3395 EUR |
0.3395 EUR |
| 2024-11-20 |
0.3222 EUR |
80,131.5948 ONG |
0.3328 EUR |
0.3104 EUR |
0.3328 EUR |
0.3133 EUR |
| 2024-11-19 |
0.3376 EUR |
81,762.4070 ONG |
0.3330 EUR |
0.3246 EUR |
0.3500 EUR |
0.3246 EUR |
| 2024-11-18 |
0.3248 EUR |
101,487.8720 ONG |
0.3119 EUR |
0.3102 EUR |
0.3337 EUR |
0.3285 EUR |
| 2024-11-17 |
0.3216 EUR |
26,240.7211 ONG |
0.3281 EUR |
0.3063 EUR |
0.3314 EUR |
0.3091 EUR |
| 2024-11-16 |
0.3206 EUR |
71,453.6826 ONG |
0.3032 EUR |
0.3032 EUR |
0.3341 EUR |
0.3341 EUR |
| 2024-11-15 |
0.2932 EUR |
162,863.7320 ONG |
0.2898 EUR |
0.2850 EUR |
0.3059 EUR |
0.3059 EUR |
| 2024-11-14 |
0.3088 EUR |
399,912.7215 ONG |
0.3150 EUR |
0.2872 EUR |
0.3316 EUR |
0.2896 EUR |
| 2024-11-13 |
0.3007 EUR |
100,653.6177 ONG |
0.3156 EUR |
0.2879 EUR |
0.3159 EUR |
0.2964 EUR |
| 2024-11-12 |
0.3022 EUR |
377,807.8119 ONG |
0.3063 EUR |
0.2782 EUR |
0.3311 EUR |
0.3029 EUR |
| 2024-11-11 |
0.2965 EUR |
89,253.7810 ONG |
0.2936 EUR |
0.2855 EUR |
0.3048 EUR |
0.3047 EUR |
| 2024-11-10 |
0.2871 EUR |
40,805.6056 ONG |
0.2800 EUR |
0.2776 EUR |
0.2946 EUR |
0.2946 EUR |
| 2024-11-09 |
0.2742 EUR |
17,087.3786 ONG |
0.2738 EUR |
0.2702 EUR |
0.2799 EUR |
0.2799 EUR |
| 2024-11-08 |
0.2708 EUR |
14,146.9871 ONG |
0.2679 EUR |
0.2668 EUR |
0.2741 EUR |
0.2737 EUR |
| 2024-11-07 |
0.2665 EUR |
8,960.3335 ONG |
0.2716 EUR |
0.2617 EUR |
0.2720 EUR |
0.2700 EUR |
| 2024-11-06 |
0.2603 EUR |
51,077.5393 ONG |
0.2521 EUR |
0.2507 EUR |
0.2658 EUR |
0.2641 EUR |
| 2024-11-05 |
0.2459 EUR |
22,584.5733 ONG |
0.2443 EUR |
0.2443 EUR |
0.2475 EUR |
0.2470 EUR |
| 2024-11-04 |
0.2380 EUR |
91,790.4581 ONG |
0.2425 EUR |
0.2345 EUR |
0.2448 EUR |
0.2373 EUR |
| 2024-11-03 |
0.2432 EUR |
21,954.9265 ONG |
0.2488 EUR |
0.2400 EUR |
0.2488 EUR |
0.2452 EUR |
| 2024-11-02 |
0.2536 EUR |
1,551.5659 ONG |
0.2571 EUR |
0.2495 EUR |
0.2571 EUR |
0.2501 EUR |
| 2024-11-01 |
0.2543 EUR |
15,564.7492 ONG |
0.2555 EUR |
0.2483 EUR |
0.2606 EUR |
0.2542 EUR |
| 2024-10-31 |
0.2619 EUR |
11,139.8927 ONG |
0.2691 EUR |
0.2547 EUR |
0.2691 EUR |
0.2551 EUR |
| 2024-10-30 |
0.2740 EUR |
19,376.0215 ONG |
0.2764 EUR |
0.2712 EUR |
0.2765 EUR |
0.2735 EUR |
| 2024-10-29 |
0.2762 EUR |
13,168.4697 ONG |
0.2708 EUR |
0.2688 EUR |
0.2799 EUR |
0.2755 EUR |
| 2024-10-28 |
0.2646 EUR |
3,084.9231 ONG |
0.2623 EUR |
0.2603 EUR |
0.2690 EUR |
0.2672 EUR |
| 2024-10-27 |
0.2679 EUR |
6,702.3527 ONG |
0.2622 EUR |
0.2622 EUR |
0.2704 EUR |
0.2679 EUR |
| 2024-10-26 |
0.2600 EUR |
38,235.1527 ONG |
0.2584 EUR |
0.2582 EUR |
0.2653 EUR |
0.2622 EUR |
| 2024-10-25 |
0.2752 EUR |
103,747.6332 ONG |
0.2788 EUR |
0.2700 EUR |
0.2788 EUR |
0.2729 EUR |
| 2024-10-24 |
0.2824 EUR |
40,639.0569 ONG |
0.2804 EUR |
0.2750 EUR |
0.2839 EUR |
0.2825 EUR |
| 2024-10-23 |
0.2818 EUR |
30,433.5171 ONG |
0.2865 EUR |
0.2750 EUR |
0.2872 EUR |
0.2805 EUR |
| 2024-10-22 |
0.2892 EUR |
45,152.7240 ONG |
0.2914 EUR |
0.2866 EUR |
0.2932 EUR |
0.2907 EUR |
| 2024-10-21 |
0.2967 EUR |
14,057.4178 ONG |
0.3018 EUR |
0.2898 EUR |
0.3054 EUR |
0.2933 EUR |
| 2024-10-20 |
0.2977 EUR |
21,167.5311 ONG |
0.2965 EUR |
0.2930 EUR |
0.3004 EUR |
0.2979 EUR |
| 2024-10-19 |
0.2941 EUR |
24,351.4260 ONG |
0.2940 EUR |
0.2903 EUR |
0.2962 EUR |
0.2929 EUR |
| 2024-10-18 |
0.2911 EUR |
17,054.7629 ONG |
0.2923 EUR |
0.2882 EUR |
0.2925 EUR |
0.2914 EUR |
| 2024-10-17 |
0.2989 EUR |
46,094.9156 ONG |
0.2970 EUR |
0.2868 EUR |
0.3049 EUR |
0.2881 EUR |
| 2024-10-16 |
0.2936 EUR |
6,746.1967 ONG |
0.2919 EUR |
0.2897 EUR |
0.2964 EUR |
0.2958 EUR |
| 2024-10-15 |
0.2906 EUR |
2,531.2823 ONG |
0.2932 EUR |
0.2845 EUR |
0.2951 EUR |
0.2893 EUR |
| 2024-10-14 |
0.2872 EUR |
17,634.4055 ONG |
0.2880 EUR |
0.2849 EUR |
0.2976 EUR |
0.2972 EUR |
| 2024-10-13 |
0.2887 EUR |
13,481.6674 ONG |
0.3010 EUR |
0.2827 EUR |
0.3010 EUR |
0.2837 EUR |
| 2024-10-12 |
0.2984 EUR |
7,643.8638 ONG |
0.3020 EUR |
0.2936 EUR |
0.3029 EUR |
0.2975 EUR |
| 2024-10-11 |
0.2956 EUR |
79,940.3299 ONG |
0.2956 EUR |
0.2917 EUR |
0.3054 EUR |
0.2975 EUR |
| 2024-10-10 |
0.2979 EUR |
622,272.1463 ONG |
0.2803 EUR |
0.2803 EUR |
0.3117 EUR |
0.2861 EUR |
| 2024-10-09 |
0.2890 EUR |
137,831.4878 ONG |
0.2886 EUR |
0.2776 EUR |
0.2950 EUR |
0.2776 EUR |
| 2024-10-08 |
0.2884 EUR |
133,903.1602 ONG |
0.2781 EUR |
0.2775 EUR |
0.2998 EUR |
0.2880 EUR |
| 2024-10-07 |
0.2846 EUR |
65,809.9755 ONG |
0.2887 EUR |
0.2777 EUR |
0.2948 EUR |
0.2812 EUR |
| 2024-10-06 |
0.2915 EUR |
671,054.4150 ONG |
0.2825 EUR |
0.2797 EUR |
0.3046 EUR |
0.2879 EUR |
| 2024-10-05 |
0.2699 EUR |
8,515.4036 ONG |
0.2735 EUR |
0.2684 EUR |
0.2744 EUR |
0.2721 EUR |
| 2024-10-04 |
0.2712 EUR |
207,521.0190 ONG |
0.2564 EUR |
0.2550 EUR |
0.2797 EUR |
0.2718 EUR |