Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
0.3773 EUR |
7,051.5263 ONG |
0.3823 EUR |
0.3719 EUR |
0.3833 EUR |
0.3737 EUR |
| 2022-07-09 |
0.3895 EUR |
43,877.9775 ONG |
0.3874 EUR |
0.3776 EUR |
0.3972 EUR |
0.3876 EUR |
| 2022-07-08 |
0.3745 EUR |
21,421.5165 ONG |
0.3717 EUR |
0.3675 EUR |
0.3795 EUR |
0.3755 EUR |
| 2022-07-07 |
0.3680 EUR |
18,755.6912 ONG |
0.3588 EUR |
0.3586 EUR |
0.3774 EUR |
0.3754 EUR |
| 2022-07-06 |
0.3543 EUR |
26,600.6569 ONG |
0.3507 EUR |
0.3502 EUR |
0.3622 EUR |
0.3610 EUR |
| 2022-07-05 |
0.3552 EUR |
38,171.3686 ONG |
0.3609 EUR |
0.3481 EUR |
0.3609 EUR |
0.3572 EUR |
| 2022-07-04 |
0.3626 EUR |
78,264.6628 ONG |
0.3630 EUR |
0.3455 EUR |
0.3828 EUR |
0.3597 EUR |
| 2022-07-03 |
0.3487 EUR |
64,401.5923 ONG |
0.3515 EUR |
0.3439 EUR |
0.3543 EUR |
0.3543 EUR |
| 2022-07-02 |
0.3464 EUR |
34,958.2524 ONG |
0.3468 EUR |
0.3417 EUR |
0.3572 EUR |
0.3568 EUR |
| 2022-07-01 |
0.3443 EUR |
53,083.2422 ONG |
0.3441 EUR |
0.3252 EUR |
0.3575 EUR |
0.3540 EUR |
| 2022-06-30 |
0.3287 EUR |
150,091.5725 ONG |
0.3527 EUR |
0.3205 EUR |
0.3527 EUR |
0.3387 EUR |
| 2022-06-29 |
0.3547 EUR |
49,991.3830 ONG |
0.3643 EUR |
0.3455 EUR |
0.3656 EUR |
0.3554 EUR |
| 2022-06-28 |
0.3792 EUR |
166,371.7828 ONG |
0.3711 EUR |
0.3663 EUR |
0.3907 EUR |
0.3702 EUR |
| 2022-06-27 |
0.3797 EUR |
246,330.7824 ONG |
0.3617 EUR |
0.3617 EUR |
0.4448 EUR |
0.3745 EUR |
| 2022-06-26 |
0.3733 EUR |
93,100.0127 ONG |
0.3850 EUR |
0.3662 EUR |
0.3879 EUR |
0.3662 EUR |
| 2022-06-25 |
0.3715 EUR |
51,578.4447 ONG |
0.3730 EUR |
0.3574 EUR |
0.3751 EUR |
0.3748 EUR |
| 2022-06-24 |
0.3722 EUR |
51,318.7078 ONG |
0.3685 EUR |
0.3248 EUR |
0.3950 EUR |
0.3791 EUR |
| 2022-06-23 |
0.3553 EUR |
159,788.1175 ONG |
0.3512 EUR |
0.3434 EUR |
0.3715 EUR |
0.3708 EUR |
| 2022-06-22 |
0.3401 EUR |
72,406.3531 ONG |
0.3388 EUR |
0.3330 EUR |
0.3468 EUR |
0.3385 EUR |
| 2022-06-21 |
0.3433 EUR |
234,428.5688 ONG |
0.3359 EUR |
0.3359 EUR |
0.3520 EUR |
0.3439 EUR |
| 2022-06-20 |
0.3270 EUR |
145,275.2331 ONG |
0.3214 EUR |
0.3173 EUR |
0.3337 EUR |
0.3316 EUR |
| 2022-06-19 |
0.3150 EUR |
146,702.9809 ONG |
0.3109 EUR |
0.3027 EUR |
0.3350 EUR |
0.3342 EUR |
| 2022-06-18 |
0.3132 EUR |
171,476.3613 ONG |
0.3373 EUR |
0.2949 EUR |
0.3499 EUR |
0.3090 EUR |
| 2022-06-17 |
0.3160 EUR |
108,626.7588 ONG |
0.3084 EUR |
0.3084 EUR |
0.3323 EUR |
0.3323 EUR |
| 2022-06-16 |
0.3298 EUR |
338,187.0560 ONG |
0.3341 EUR |
0.3028 EUR |
0.3514 EUR |
0.3039 EUR |
| 2022-06-15 |
0.3059 EUR |
205,856.5267 ONG |
0.3182 EUR |
0.2782 EUR |
0.3598 EUR |
0.3291 EUR |
| 2022-06-14 |
0.3082 EUR |
208,605.8967 ONG |
0.3085 EUR |
0.2831 EUR |
0.3248 EUR |
0.2977 EUR |
| 2022-06-13 |
0.3236 EUR |
242,993.3093 ONG |
0.3678 EUR |
0.3021 EUR |
0.3678 EUR |
0.3055 EUR |
| 2022-06-12 |
0.3962 EUR |
162,036.5220 ONG |
0.4116 EUR |
0.3650 EUR |
0.4121 EUR |
0.3699 EUR |
| 2022-06-11 |
0.4034 EUR |
215,985.5699 ONG |
0.4138 EUR |
0.3771 EUR |
0.4238 EUR |
0.4148 EUR |
| 2022-06-10 |
0.4085 EUR |
107,920.2203 ONG |
0.4211 EUR |
0.3918 EUR |
0.4223 EUR |
0.4020 EUR |
| 2022-06-09 |
0.4285 EUR |
147,515.9594 ONG |
0.4480 EUR |
0.4150 EUR |
0.4548 EUR |
0.4234 EUR |
| 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 |