Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.5002 EUR |
7,054,379.2458 ONG |
0.4588 EUR |
0.4387 EUR |
0.5605 EUR |
0.5329 EUR |
| 2024-04-15 |
0.4762 EUR |
11,476,478.7294 ONG |
0.4006 EUR |
0.3920 EUR |
0.5277 EUR |
0.4608 EUR |
| 2024-04-14 |
0.3585 EUR |
2,100,437.6829 ONG |
0.3574 EUR |
0.3300 EUR |
0.3822 EUR |
0.3730 EUR |
| 2024-04-13 |
0.4015 EUR |
2,830,100.3727 ONG |
0.4595 EUR |
0.3108 EUR |
0.4890 EUR |
0.3625 EUR |
| 2024-04-12 |
0.5342 EUR |
16,990,049.3632 ONG |
0.5309 EUR |
0.4507 EUR |
0.5842 EUR |
0.4693 EUR |
| 2024-04-11 |
0.5221 EUR |
18,076,679.1068 ONG |
0.3824 EUR |
0.3818 EUR |
0.5988 EUR |
0.5276 EUR |
| 2024-04-10 |
0.3691 EUR |
63,373.4279 ONG |
0.3641 EUR |
0.3567 EUR |
0.3806 EUR |
0.3786 EUR |
| 2024-04-09 |
0.3764 EUR |
113,331.3405 ONG |
0.3934 EUR |
0.3675 EUR |
0.3934 EUR |
0.3706 EUR |
| 2024-04-08 |
0.3903 EUR |
455,482.8250 ONG |
0.3639 EUR |
0.3546 EUR |
0.4024 EUR |
0.3995 EUR |
| 2024-04-07 |
0.3630 EUR |
44,796.8636 ONG |
0.3567 EUR |
0.3555 EUR |
0.3684 EUR |
0.3632 EUR |
| 2024-04-06 |
0.3542 EUR |
17,041.2955 ONG |
0.3532 EUR |
0.3519 EUR |
0.3590 EUR |
0.3564 EUR |
| 2024-04-05 |
0.3579 EUR |
116,688.6745 ONG |
0.3654 EUR |
0.3436 EUR |
0.3665 EUR |
0.3544 EUR |
| 2024-04-04 |
0.3726 EUR |
1,388,686.3267 ONG |
0.3582 EUR |
0.3534 EUR |
0.3853 EUR |
0.3589 EUR |
| 2024-04-03 |
0.3566 EUR |
57,319.3400 ONG |
0.3462 EUR |
0.3360 EUR |
0.3632 EUR |
0.3562 EUR |
| 2024-04-02 |
0.3432 EUR |
36,801.0336 ONG |
0.3675 EUR |
0.3347 EUR |
0.3675 EUR |
0.3522 EUR |
| 2024-04-01 |
0.3775 EUR |
143,003.0380 ONG |
0.4000 EUR |
0.3603 EUR |
0.4000 EUR |
0.3720 EUR |
| 2024-03-31 |
0.3946 EUR |
77,235.0602 ONG |
0.3901 EUR |
0.3848 EUR |
0.4030 EUR |
0.3979 EUR |
| 2024-03-30 |
0.3941 EUR |
22,792.7809 ONG |
0.4030 EUR |
0.3906 EUR |
0.4040 EUR |
0.3952 EUR |
| 2024-03-29 |
0.3989 EUR |
90,847.2780 ONG |
0.4091 EUR |
0.3927 EUR |
0.4091 EUR |
0.4027 EUR |
| 2024-03-28 |
0.4057 EUR |
146,279.2127 ONG |
0.4007 EUR |
0.3862 EUR |
0.4136 EUR |
0.4098 EUR |
| 2024-03-27 |
0.3923 EUR |
204,001.6711 ONG |
0.3940 EUR |
0.3816 EUR |
0.4046 EUR |
0.3994 EUR |
| 2024-03-26 |
0.4136 EUR |
1,566,980.2197 ONG |
0.3786 EUR |
0.3786 EUR |
0.4357 EUR |
0.3963 EUR |
| 2024-03-25 |
0.3698 EUR |
1,125,979.4326 ONG |
0.3694 EUR |
0.3589 EUR |
0.3807 EUR |
0.3762 EUR |
| 2024-03-24 |
0.3708 EUR |
2,770,190.4077 ONG |
0.3532 EUR |
0.3504 EUR |
0.4065 EUR |
0.3685 EUR |
| 2024-03-23 |
0.3481 EUR |
144,204.4074 ONG |
0.3364 EUR |
0.3327 EUR |
0.3539 EUR |
0.3532 EUR |
| 2024-03-22 |
0.3301 EUR |
204,014.0649 ONG |
0.3439 EUR |
0.3243 EUR |
0.3483 EUR |
0.3327 EUR |
| 2024-03-21 |
0.3413 EUR |
379,113.7419 ONG |
0.3290 EUR |
0.3280 EUR |
0.3501 EUR |
0.3427 EUR |
| 2024-03-20 |
0.3073 EUR |
655,584.8402 ONG |
0.3004 EUR |
0.2892 EUR |
0.3294 EUR |
0.3286 EUR |
| 2024-03-19 |
0.3098 EUR |
494,960.5225 ONG |
0.3360 EUR |
0.2936 EUR |
0.3360 EUR |
0.2946 EUR |
| 2024-03-18 |
0.3381 EUR |
99,044.7540 ONG |
0.3567 EUR |
0.3294 EUR |
0.3605 EUR |
0.3394 EUR |