Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.4302 EUR |
311,543.3735 ONG |
0.4365 EUR |
0.4213 EUR |
0.4389 EUR |
0.4291 EUR |
| 2022-06-07 |
0.4492 EUR |
813,771.7636 ONG |
0.4971 EUR |
0.4321 EUR |
0.4971 EUR |
0.4435 EUR |
| 2022-06-06 |
0.5471 EUR |
1,846,152.0684 ONG |
0.4215 EUR |
0.4215 EUR |
0.6886 EUR |
0.5052 EUR |
| 2022-06-05 |
0.4370 EUR |
613,087.5815 ONG |
0.3940 EUR |
0.3940 EUR |
0.4764 EUR |
0.4240 EUR |
| 2022-06-04 |
0.3951 EUR |
21,328.6371 ONG |
0.4014 EUR |
0.3874 EUR |
0.4014 EUR |
0.3984 EUR |
| 2022-06-03 |
0.4008 EUR |
21,866.6743 ONG |
0.4082 EUR |
0.3850 EUR |
0.4108 EUR |
0.3959 EUR |
| 2022-06-02 |
0.4005 EUR |
75,658.8254 ONG |
0.3871 EUR |
0.3853 EUR |
0.4176 EUR |
0.4073 EUR |
| 2022-06-01 |
0.4125 EUR |
255,496.4304 ONG |
0.3996 EUR |
0.3748 EUR |
0.4700 EUR |
0.3872 EUR |
| 2022-05-31 |
0.3986 EUR |
147,835.1587 ONG |
0.4088 EUR |
0.3914 EUR |
0.4088 EUR |
0.4002 EUR |
| 2022-05-30 |
0.3921 EUR |
58,545.9385 ONG |
0.3767 EUR |
0.3766 EUR |
0.4093 EUR |
0.4093 EUR |
| 2022-05-29 |
0.3760 EUR |
49,097.5696 ONG |
0.3712 EUR |
0.3669 EUR |
0.3802 EUR |
0.3784 EUR |
| 2022-05-28 |
0.3697 EUR |
176,691.7169 ONG |
0.3735 EUR |
0.3586 EUR |
0.3890 EUR |
0.3754 EUR |
| 2022-05-27 |
0.3693 EUR |
697,879.4597 ONG |
0.3600 EUR |
0.3500 EUR |
0.4008 EUR |
0.3672 EUR |
| 2022-05-26 |
0.3623 EUR |
233,222.5712 ONG |
0.3777 EUR |
0.3470 EUR |
0.3777 EUR |
0.3653 EUR |
| 2022-05-25 |
0.3731 EUR |
99,796.3682 ONG |
0.3816 EUR |
0.3600 EUR |
0.3872 EUR |
0.3809 EUR |
| 2022-05-24 |
0.3705 EUR |
130,201.1214 ONG |
0.3834 EUR |
0.3509 EUR |
0.3834 EUR |
0.3718 EUR |
| 2022-05-23 |
0.4111 EUR |
242,811.5432 ONG |
0.3915 EUR |
0.3708 EUR |
0.4684 EUR |
0.3708 EUR |
| 2022-05-22 |
0.3876 EUR |
476,826.2138 ONG |
0.3652 EUR |
0.3652 EUR |
0.4248 EUR |
0.3884 EUR |
| 2022-05-21 |
0.3557 EUR |
55,695.3594 ONG |
0.3494 EUR |
0.3494 EUR |
0.3648 EUR |
0.3608 EUR |
| 2022-05-20 |
0.3620 EUR |
165,762.5431 ONG |
0.3710 EUR |
0.3468 EUR |
0.3718 EUR |
0.3563 EUR |
| 2022-05-19 |
0.3561 EUR |
214,617.9490 ONG |
0.3739 EUR |
0.3382 EUR |
0.3785 EUR |
0.3616 EUR |
| 2022-05-18 |
0.3859 EUR |
44,903.9852 ONG |
0.4112 EUR |
0.3640 EUR |
0.4112 EUR |
0.3646 EUR |
| 2022-05-17 |
0.3980 EUR |
200,139.0327 ONG |
0.4055 EUR |
0.3873 EUR |
0.4078 EUR |
0.4041 EUR |
| 2022-05-16 |
0.4446 EUR |
429,740.8160 ONG |
0.4172 EUR |
0.4011 EUR |
0.4950 EUR |
0.4261 EUR |
| 2022-05-15 |
0.3754 EUR |
48,254.5906 ONG |
0.3615 EUR |
0.3578 EUR |
0.3927 EUR |
0.3924 EUR |
| 2022-05-14 |
0.3588 EUR |
81,379.2215 ONG |
0.3549 EUR |
0.3340 EUR |
0.3820 EUR |
0.3639 EUR |
| 2022-05-13 |
0.3432 EUR |
121,221.8259 ONG |
0.3055 EUR |
0.3040 EUR |
0.3556 EUR |
0.3503 EUR |
| 2022-05-12 |
0.3036 EUR |
226,989.4440 ONG |
0.3450 EUR |
0.2593 EUR |
0.3515 EUR |
0.2970 EUR |
| 2022-05-11 |
0.4018 EUR |
127,087.2339 ONG |
0.4499 EUR |
0.3282 EUR |
0.4577 EUR |
0.3377 EUR |
| 2022-05-10 |
0.4463 EUR |
134,412.2421 ONG |
0.4314 EUR |
0.4142 EUR |
0.4738 EUR |
0.4360 EUR |
| 2022-05-09 |
0.4638 EUR |
324,152.9594 ONG |
0.5138 EUR |
0.4356 EUR |
0.5225 EUR |
0.4521 EUR |
| 2022-05-08 |
0.5162 EUR |
49,812.2415 ONG |
0.5200 EUR |
0.5057 EUR |
0.5247 EUR |
0.5110 EUR |
| 2022-05-07 |
0.5402 EUR |
25,963.4842 ONG |
0.5459 EUR |
0.5249 EUR |
0.5600 EUR |
0.5249 EUR |
| 2022-05-06 |
0.5462 EUR |
114,210.3637 ONG |
0.5634 EUR |
0.5318 EUR |
0.5634 EUR |
0.5544 EUR |
| 2022-05-05 |
0.5800 EUR |
142,970.7787 ONG |
0.6186 EUR |
0.5568 EUR |
0.6228 EUR |
0.5659 EUR |
| 2022-05-04 |
0.5980 EUR |
71,391.3316 ONG |
0.5857 EUR |
0.5794 EUR |
0.6160 EUR |
0.6160 EUR |
| 2022-05-03 |
0.5897 EUR |
28,121.9742 ONG |
0.5961 EUR |
0.5828 EUR |
0.5965 EUR |
0.5873 EUR |
| 2022-05-02 |
0.5952 EUR |
78,758.0649 ONG |
0.6047 EUR |
0.5800 EUR |
0.6105 EUR |
0.5948 EUR |
| 2022-05-01 |
0.5834 EUR |
188,733.9100 ONG |
0.5844 EUR |
0.5611 EUR |
0.5992 EUR |
0.5955 EUR |
| 2022-04-30 |
0.6118 EUR |
26,485.4140 ONG |
0.6354 EUR |
0.5925 EUR |
0.6354 EUR |
0.6122 EUR |
| 2022-04-29 |
0.6480 EUR |
27,335.4671 ONG |
0.6577 EUR |
0.6243 EUR |
0.6738 EUR |
0.6375 EUR |
| 2022-04-28 |
0.6656 EUR |
106,243.0156 ONG |
0.6564 EUR |
0.6435 EUR |
0.6950 EUR |
0.6591 EUR |
| 2022-04-27 |
0.6425 EUR |
34,515.6942 ONG |
0.6252 EUR |
0.6169 EUR |
0.6492 EUR |
0.6475 EUR |
| 2022-04-26 |
0.6473 EUR |
94,926.4299 ONG |
0.6544 EUR |
0.6314 EUR |
0.6725 EUR |
0.6343 EUR |
| 2022-04-25 |
0.6444 EUR |
72,898.3373 ONG |
0.6600 EUR |
0.6223 EUR |
0.6768 EUR |
0.6559 EUR |
| 2022-04-24 |
0.6720 EUR |
78,205.1253 ONG |
0.6842 EUR |
0.6600 EUR |
0.6854 EUR |
0.6658 EUR |
| 2022-04-23 |
0.6907 EUR |
23,852.2990 ONG |
0.7014 EUR |
0.6832 EUR |
0.7017 EUR |
0.6910 EUR |
| 2022-04-22 |
0.7192 EUR |
266,414.9424 ONG |
0.7150 EUR |
0.6920 EUR |
0.7430 EUR |
0.7039 EUR |
| 2022-04-21 |
0.7023 EUR |
66,056.4630 ONG |
0.7073 EUR |
0.6830 EUR |
0.7250 EUR |
0.6997 EUR |
| 2022-04-20 |
0.7080 EUR |
191,772.0511 ONG |
0.6856 EUR |
0.6856 EUR |
0.7652 EUR |
0.7105 EUR |