Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
1.0650 EUR |
70,200.8390 ONG |
1.0973 EUR |
1.0366 EUR |
1.1190 EUR |
1.0701 EUR |
| 2021-10-31 |
1.0604 EUR |
160,838.4682 ONG |
1.0397 EUR |
0.9995 EUR |
1.1067 EUR |
1.1024 EUR |
| 2021-10-30 |
1.0078 EUR |
119,406.4332 ONG |
1.0053 EUR |
0.9700 EUR |
1.0514 EUR |
1.0358 EUR |
| 2021-10-29 |
0.9884 EUR |
111,458.3679 ONG |
0.9708 EUR |
0.9657 EUR |
1.0249 EUR |
1.0180 EUR |
| 2021-10-28 |
0.9561 EUR |
106,970.8742 ONG |
0.9341 EUR |
0.9069 EUR |
0.9754 EUR |
0.9679 EUR |
| 2021-10-27 |
0.9651 EUR |
281,256.9454 ONG |
1.0258 EUR |
0.9100 EUR |
1.0299 EUR |
0.9362 EUR |
| 2021-10-26 |
1.0366 EUR |
132,475.3303 ONG |
1.0521 EUR |
1.0200 EUR |
1.0539 EUR |
1.0319 EUR |
| 2021-10-25 |
1.0428 EUR |
60,664.6425 ONG |
1.0400 EUR |
1.0301 EUR |
1.0533 EUR |
1.0533 EUR |
| 2021-10-24 |
1.0629 EUR |
84,462.9294 ONG |
1.0873 EUR |
1.0224 EUR |
1.1399 EUR |
1.0487 EUR |
| 2021-10-23 |
1.0628 EUR |
62,634.3738 ONG |
1.0428 EUR |
1.0428 EUR |
1.1000 EUR |
1.0828 EUR |
| 2021-10-22 |
1.0311 EUR |
125,506.8188 ONG |
1.0086 EUR |
0.9965 EUR |
1.0530 EUR |
1.0323 EUR |
| 2021-10-21 |
1.0148 EUR |
118,720.5673 ONG |
1.0099 EUR |
0.9857 EUR |
1.0377 EUR |
1.0110 EUR |
| 2021-10-20 |
0.9987 EUR |
105,874.8064 ONG |
0.9948 EUR |
0.9693 EUR |
1.0249 EUR |
1.0137 EUR |
| 2021-10-19 |
0.9890 EUR |
79,396.4056 ONG |
1.0077 EUR |
0.9738 EUR |
1.0083 EUR |
0.9986 EUR |
| 2021-10-18 |
0.9680 EUR |
73,567.4332 ONG |
0.9800 EUR |
0.9500 EUR |
0.9941 EUR |
0.9941 EUR |
| 2021-10-17 |
0.9773 EUR |
76,320.3696 ONG |
0.9911 EUR |
0.9431 EUR |
0.9997 EUR |
0.9846 EUR |
| 2021-10-16 |
0.9914 EUR |
145,801.0876 ONG |
0.9931 EUR |
0.9647 EUR |
1.0139 EUR |
1.0017 EUR |
| 2021-10-15 |
1.0042 EUR |
261,412.5757 ONG |
1.0938 EUR |
0.9676 EUR |
1.0938 EUR |
0.9987 EUR |
| 2021-10-14 |
1.0734 EUR |
91,588.0634 ONG |
1.0756 EUR |
1.0580 EUR |
1.0928 EUR |
1.0928 EUR |
| 2021-10-13 |
1.0482 EUR |
83,455.8219 ONG |
1.0229 EUR |
1.0193 EUR |
1.0742 EUR |
1.0703 EUR |
| 2021-10-12 |
1.0089 EUR |
72,486.7583 ONG |
1.0761 EUR |
0.9630 EUR |
1.1225 EUR |
1.0276 EUR |
| 2021-10-11 |
1.0755 EUR |
74,303.7523 ONG |
1.0900 EUR |
1.0470 EUR |
1.1011 EUR |
1.0610 EUR |
| 2021-10-10 |
1.1131 EUR |
85,409.6208 ONG |
1.1062 EUR |
1.0955 EUR |
1.1445 EUR |
1.1104 EUR |
| 2021-10-09 |
1.1218 EUR |
227,888.3713 ONG |
1.2001 EUR |
1.0954 EUR |
1.2001 EUR |
1.1045 EUR |
| 2021-10-08 |
1.1605 EUR |
546,187.1902 ONG |
1.2400 EUR |
1.1264 EUR |
1.2400 EUR |
1.1704 EUR |
| 2021-10-07 |
1.3740 EUR |
797,456.2449 ONG |
1.1882 EUR |
1.1882 EUR |
1.6900 EUR |
1.2500 EUR |
| 2021-10-06 |
1.1892 EUR |
285,981.3954 ONG |
1.1457 EUR |
1.1076 EUR |
1.2712 EUR |
1.1727 EUR |
| 2021-10-05 |
1.1328 EUR |
279,927.7571 ONG |
1.0742 EUR |
1.0742 EUR |
1.2693 EUR |
1.1427 EUR |
| 2021-10-04 |
1.0536 EUR |
67,553.9979 ONG |
1.0905 EUR |
1.0187 EUR |
1.0905 EUR |
1.0699 EUR |
| 2021-10-03 |
1.0779 EUR |
122,614.2592 ONG |
1.0501 EUR |
1.0154 EUR |
1.1242 EUR |
1.0895 EUR |
| 2021-10-02 |
1.0568 EUR |
96,135.3865 ONG |
1.0537 EUR |
1.0233 EUR |
1.0894 EUR |
1.0800 EUR |
| 2021-10-01 |
1.0145 EUR |
124,867.8481 ONG |
0.9786 EUR |
0.9463 EUR |
1.0538 EUR |
1.0403 EUR |
| 2021-09-30 |
0.9436 EUR |
165,780.3243 ONG |
0.8927 EUR |
0.8897 EUR |
0.9839 EUR |
0.9628 EUR |
| 2021-09-29 |
0.9125 EUR |
306,804.1509 ONG |
0.8469 EUR |
0.8322 EUR |
0.9770 EUR |
0.8911 EUR |
| 2021-09-28 |
0.8899 EUR |
48,337.9521 ONG |
0.9100 EUR |
0.8560 EUR |
0.9267 EUR |
0.8600 EUR |
| 2021-09-27 |
0.9270 EUR |
68,839.7153 ONG |
0.9479 EUR |
0.9100 EUR |
0.9512 EUR |
0.9103 EUR |
| 2021-09-26 |
0.9280 EUR |
46,708.2644 ONG |
0.9668 EUR |
0.8718 EUR |
0.9839 EUR |
0.9294 EUR |
| 2021-09-25 |
0.9604 EUR |
42,731.0824 ONG |
0.9898 EUR |
0.9165 EUR |
1.0094 EUR |
0.9653 EUR |
| 2021-09-24 |
0.9682 EUR |
371,213.7918 ONG |
0.9582 EUR |
0.8719 EUR |
1.0351 EUR |
1.0000 EUR |
| 2021-09-23 |
0.9295 EUR |
146,825.1459 ONG |
0.9259 EUR |
0.8934 EUR |
0.9530 EUR |
0.9447 EUR |
| 2021-09-22 |
0.8748 EUR |
182,914.9922 ONG |
0.8321 EUR |
0.8000 EUR |
0.9431 EUR |
0.9331 EUR |
| 2021-09-21 |
0.9012 EUR |
626,578.2013 ONG |
0.8573 EUR |
0.8040 EUR |
0.9797 EUR |
0.8174 EUR |
| 2021-09-20 |
0.8797 EUR |
146,005.7128 ONG |
1.0000 EUR |
0.7925 EUR |
1.0258 EUR |
0.8650 EUR |
| 2021-09-19 |
1.0102 EUR |
38,446.4493 ONG |
1.0334 EUR |
0.9785 EUR |
1.0376 EUR |
1.0050 EUR |
| 2021-09-18 |
1.0273 EUR |
116,958.4470 ONG |
1.0150 EUR |
0.9863 EUR |
1.0720 EUR |
1.0324 EUR |
| 2021-09-17 |
1.0068 EUR |
324,884.8355 ONG |
0.9736 EUR |
0.9635 EUR |
1.0500 EUR |
0.9982 EUR |
| 2021-09-16 |
0.9683 EUR |
60,930.9610 ONG |
0.9844 EUR |
0.9461 EUR |
0.9844 EUR |
0.9711 EUR |
| 2021-09-15 |
0.9608 EUR |
76,155.6182 ONG |
0.9520 EUR |
0.9283 EUR |
0.9890 EUR |
0.9763 EUR |
| 2021-09-14 |
0.9385 EUR |
55,631.3834 ONG |
0.9083 EUR |
0.9008 EUR |
0.9634 EUR |
0.9481 EUR |
| 2021-09-13 |
0.8931 EUR |
90,082.2266 ONG |
0.9570 EUR |
0.8627 EUR |
0.9608 EUR |
0.9159 EUR |