Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.3286 EUR |
81,625.6931 ONG |
0.3275 EUR |
0.3227 EUR |
0.3444 EUR |
0.3302 EUR |
| 2024-06-24 |
0.3308 EUR |
733,997.0919 ONG |
0.3164 EUR |
0.3150 EUR |
0.3488 EUR |
0.3242 EUR |
| 2024-06-23 |
0.3289 EUR |
125,281.4318 ONG |
0.3388 EUR |
0.3180 EUR |
0.3412 EUR |
0.3180 EUR |
| 2024-06-22 |
0.3451 EUR |
200,135.4586 ONG |
0.3401 EUR |
0.3315 EUR |
0.3603 EUR |
0.3346 EUR |
| 2024-06-21 |
0.3448 EUR |
2,140,537.8129 ONG |
0.3248 EUR |
0.3116 EUR |
0.3742 EUR |
0.3359 EUR |
| 2024-06-20 |
0.3221 EUR |
2,541,796.7338 ONG |
0.2793 EUR |
0.2777 EUR |
0.3390 EUR |
0.3185 EUR |
| 2024-06-19 |
0.2761 EUR |
51,427.0522 ONG |
0.2625 EUR |
0.2625 EUR |
0.2810 EUR |
0.2736 EUR |
| 2024-06-18 |
0.2671 EUR |
155,656.7453 ONG |
0.2893 EUR |
0.2560 EUR |
0.2893 EUR |
0.2666 EUR |
| 2024-06-17 |
0.3092 EUR |
50,203.8490 ONG |
0.3372 EUR |
0.2926 EUR |
0.3372 EUR |
0.2966 EUR |
| 2024-06-16 |
0.3405 EUR |
101,279.2226 ONG |
0.3544 EUR |
0.3360 EUR |
0.3544 EUR |
0.3402 EUR |
| 2024-06-15 |
0.3554 EUR |
132,373.0695 ONG |
0.3378 EUR |
0.3306 EUR |
0.3626 EUR |
0.3504 EUR |
| 2024-06-14 |
0.3447 EUR |
113,786.0042 ONG |
0.3725 EUR |
0.3266 EUR |
0.3741 EUR |
0.3391 EUR |
| 2024-06-13 |
0.3795 EUR |
415,478.4699 ONG |
0.3646 EUR |
0.3615 EUR |
0.3933 EUR |
0.3707 EUR |
| 2024-06-12 |
0.3750 EUR |
1,419,447.4610 ONG |
0.3306 EUR |
0.3240 EUR |
0.3946 EUR |
0.3618 EUR |
| 2024-06-11 |
0.3438 EUR |
217,117.4196 ONG |
0.3400 EUR |
0.3300 EUR |
0.3523 EUR |
0.3339 EUR |
| 2024-06-10 |
0.3490 EUR |
130,272.6932 ONG |
0.3430 EUR |
0.3339 EUR |
0.3593 EUR |
0.3436 EUR |
| 2024-06-09 |
0.3377 EUR |
39,445.8893 ONG |
0.3395 EUR |
0.3324 EUR |
0.3440 EUR |
0.3426 EUR |
| 2024-06-08 |
0.3455 EUR |
66,756.3821 ONG |
0.3588 EUR |
0.3337 EUR |
0.3625 EUR |
0.3378 EUR |
| 2024-06-07 |
0.3795 EUR |
194,564.0908 ONG |
0.3817 EUR |
0.3328 EUR |
0.4041 EUR |
0.3625 EUR |
| 2024-06-06 |
0.3866 EUR |
97,141.7545 ONG |
0.4013 EUR |
0.3785 EUR |
0.4013 EUR |
0.3831 EUR |
| 2024-06-05 |
0.3976 EUR |
131,962.4960 ONG |
0.3947 EUR |
0.3896 EUR |
0.4068 EUR |
0.3978 EUR |
| 2024-06-04 |
0.3876 EUR |
39,134.9595 ONG |
0.3838 EUR |
0.3830 EUR |
0.3959 EUR |
0.3925 EUR |
| 2024-06-03 |
0.3949 EUR |
140,546.7037 ONG |
0.3838 EUR |
0.3838 EUR |
0.4100 EUR |
0.3870 EUR |
| 2024-06-02 |
0.3896 EUR |
39,031.4170 ONG |
0.3953 EUR |
0.3827 EUR |
0.3979 EUR |
0.3879 EUR |
| 2024-06-01 |
0.3933 EUR |
41,421.5875 ONG |
0.3954 EUR |
0.3885 EUR |
0.3979 EUR |
0.3952 EUR |
| 2024-05-31 |
0.3980 EUR |
117,618.6138 ONG |
0.4062 EUR |
0.3897 EUR |
0.4084 EUR |
0.4002 EUR |
| 2024-05-30 |
0.4095 EUR |
51,097.3821 ONG |
0.4197 EUR |
0.3996 EUR |
0.4200 EUR |
0.4082 EUR |
| 2024-05-29 |
0.4212 EUR |
72,424.1899 ONG |
0.4239 EUR |
0.4115 EUR |
0.4302 EUR |
0.4156 EUR |
| 2024-05-28 |
0.4221 EUR |
45,388.2034 ONG |
0.4324 EUR |
0.4166 EUR |
0.4324 EUR |
0.4276 EUR |
| 2024-05-27 |
0.4327 EUR |
66,029.6344 ONG |
0.4324 EUR |
0.4241 EUR |
0.4402 EUR |
0.4367 EUR |
| 2024-05-26 |
0.4349 EUR |
51,728.0436 ONG |
0.4374 EUR |
0.4244 EUR |
0.4374 EUR |
0.4319 EUR |
| 2024-05-25 |
0.4360 EUR |
75,848.8343 ONG |
0.4367 EUR |
0.4310 EUR |
0.4398 EUR |
0.4373 EUR |
| 2024-05-24 |
0.4307 EUR |
72,574.8181 ONG |
0.4320 EUR |
0.4225 EUR |
0.4408 EUR |
0.4378 EUR |
| 2024-05-23 |
0.4348 EUR |
161,886.1645 ONG |
0.4527 EUR |
0.4148 EUR |
0.4527 EUR |
0.4335 EUR |
| 2024-05-22 |
0.4548 EUR |
138,435.4918 ONG |
0.4527 EUR |
0.4447 EUR |
0.4642 EUR |
0.4540 EUR |
| 2024-05-21 |
0.4586 EUR |
247,273.3342 ONG |
0.4684 EUR |
0.4464 EUR |
0.4727 EUR |
0.4539 EUR |
| 2024-05-20 |
0.4601 EUR |
123,204.3507 ONG |
0.4339 EUR |
0.4303 EUR |
0.4761 EUR |
0.4720 EUR |
| 2024-05-19 |
0.4503 EUR |
46,638.6271 ONG |
0.4592 EUR |
0.4346 EUR |
0.4592 EUR |
0.4358 EUR |
| 2024-05-18 |
0.4631 EUR |
37,582.7109 ONG |
0.4689 EUR |
0.4514 EUR |
0.4716 EUR |
0.4631 EUR |
| 2024-05-17 |
0.4657 EUR |
127,218.7544 ONG |
0.4602 EUR |
0.4551 EUR |
0.4719 EUR |
0.4703 EUR |
| 2024-05-16 |
0.4584 EUR |
93,893.0549 ONG |
0.4610 EUR |
0.4472 EUR |
0.4784 EUR |
0.4615 EUR |
| 2024-05-15 |
0.4462 EUR |
243,429.6698 ONG |
0.4321 EUR |
0.4247 EUR |
0.4634 EUR |
0.4586 EUR |
| 2024-05-14 |
0.4464 EUR |
112,576.7403 ONG |
0.4580 EUR |
0.4321 EUR |
0.4594 EUR |
0.4327 EUR |
| 2024-05-13 |
0.4590 EUR |
111,528.4563 ONG |
0.4762 EUR |
0.4387 EUR |
0.4762 EUR |
0.4578 EUR |
| 2024-05-12 |
0.4784 EUR |
96,948.8486 ONG |
0.4786 EUR |
0.4738 EUR |
0.4823 EUR |
0.4738 EUR |
| 2024-05-11 |
0.4842 EUR |
97,807.3141 ONG |
0.4911 EUR |
0.4800 EUR |
0.4919 EUR |
0.4828 EUR |
| 2024-05-10 |
0.5184 EUR |
134,696.3437 ONG |
0.5085 EUR |
0.4862 EUR |
0.5290 EUR |
0.4926 EUR |
| 2024-05-09 |
0.5076 EUR |
87,993.1509 ONG |
0.5045 EUR |
0.4904 EUR |
0.5157 EUR |
0.5157 EUR |
| 2024-05-08 |
0.5201 EUR |
251,024.6193 ONG |
0.5166 EUR |
0.5045 EUR |
0.5378 EUR |
0.5089 EUR |
| 2024-05-07 |
0.5339 EUR |
128,300.3917 ONG |
0.5310 EUR |
0.5227 EUR |
0.5440 EUR |
0.5306 EUR |