Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.5439 EUR |
694,200.2164 ONG |
0.5531 EUR |
0.5238 EUR |
0.5646 EUR |
0.5394 EUR |
| 2024-05-05 |
0.5600 EUR |
2,246,975.1685 ONG |
0.5374 EUR |
0.5373 EUR |
0.5774 EUR |
0.5495 EUR |
| 2024-05-04 |
0.5416 EUR |
2,043,118.4940 ONG |
0.5125 EUR |
0.4996 EUR |
0.5761 EUR |
0.5276 EUR |
| 2024-05-03 |
0.4956 EUR |
1,345,914.3366 ONG |
0.4957 EUR |
0.4751 EUR |
0.5185 EUR |
0.5141 EUR |
| 2024-05-02 |
0.4934 EUR |
959,729.2831 ONG |
0.5008 EUR |
0.4834 EUR |
0.5069 EUR |
0.4975 EUR |
| 2024-05-01 |
0.5132 EUR |
1,292,372.9999 ONG |
0.5455 EUR |
0.4913 EUR |
0.5527 EUR |
0.5178 EUR |
| 2024-04-30 |
0.5767 EUR |
670,323.5526 ONG |
0.6064 EUR |
0.5456 EUR |
0.6105 EUR |
0.5461 EUR |
| 2024-04-29 |
0.5925 EUR |
1,124,666.3485 ONG |
0.5813 EUR |
0.5744 EUR |
0.6129 EUR |
0.5940 EUR |
| 2024-04-28 |
0.6161 EUR |
3,549,375.2700 ONG |
0.5393 EUR |
0.5173 EUR |
0.6537 EUR |
0.5729 EUR |
| 2024-04-27 |
0.5496 EUR |
965,651.7706 ONG |
0.5972 EUR |
0.5357 EUR |
0.5972 EUR |
0.5419 EUR |
| 2024-04-26 |
0.5851 EUR |
1,457,900.0100 ONG |
0.6041 EUR |
0.5674 EUR |
0.6067 EUR |
0.5951 EUR |
| 2024-04-25 |
0.6288 EUR |
2,964,683.3774 ONG |
0.6233 EUR |
0.5965 EUR |
0.6670 EUR |
0.6082 EUR |
| 2024-04-24 |
0.6250 EUR |
3,543,112.8592 ONG |
0.6333 EUR |
0.6003 EUR |
0.6699 EUR |
0.6350 EUR |
| 2024-04-23 |
0.7008 EUR |
6,018,843.2569 ONG |
0.6860 EUR |
0.6217 EUR |
0.7944 EUR |
0.6338 EUR |
| 2024-04-22 |
0.7002 EUR |
1,898,192.9145 ONG |
0.6899 EUR |
0.6801 EUR |
0.7358 EUR |
0.6955 EUR |
| 2024-04-21 |
0.6780 EUR |
7,623,883.1804 ONG |
0.5947 EUR |
0.5760 EUR |
0.7314 EUR |
0.6883 EUR |
| 2024-04-20 |
0.5982 EUR |
1,734,671.5983 ONG |
0.6082 EUR |
0.5769 EUR |
0.6288 EUR |
0.5911 EUR |
| 2024-04-19 |
0.6122 EUR |
6,421,879.8824 ONG |
0.6094 EUR |
0.5455 EUR |
0.6629 EUR |
0.6105 EUR |
| 2024-04-18 |
0.5365 EUR |
8,696,052.0757 ONG |
0.4453 EUR |
0.4062 EUR |
0.6233 EUR |
0.6052 EUR |
| 2024-04-17 |
0.5123 EUR |
2,656,628.1144 ONG |
0.5292 EUR |
0.4419 EUR |
0.5401 EUR |
0.4545 EUR |