Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.3462 EUR |
141,282.6892 ONG |
0.3480 EUR |
0.3226 EUR |
0.3642 EUR |
0.3592 EUR |
| 2024-03-16 |
0.3586 EUR |
162,582.0890 ONG |
0.3834 EUR |
0.3434 EUR |
0.3869 EUR |
0.3470 EUR |
| 2024-03-15 |
0.3833 EUR |
535,945.6017 ONG |
0.4224 EUR |
0.3565 EUR |
0.4309 EUR |
0.3849 EUR |
| 2024-03-14 |
0.4161 EUR |
168,817.9780 ONG |
0.4315 EUR |
0.3892 EUR |
0.4400 EUR |
0.4196 EUR |
| 2024-03-13 |
0.4260 EUR |
235,315.4469 ONG |
0.4151 EUR |
0.4084 EUR |
0.4378 EUR |
0.4315 EUR |
| 2024-03-12 |
0.4007 EUR |
125,597.1619 ONG |
0.4161 EUR |
0.3832 EUR |
0.4188 EUR |
0.4148 EUR |
| 2024-03-11 |
0.3995 EUR |
219,828.1572 ONG |
0.3866 EUR |
0.3728 EUR |
0.4208 EUR |
0.4180 EUR |
| 2024-03-10 |
0.3888 EUR |
414,116.0070 ONG |
0.3913 EUR |
0.3780 EUR |
0.3979 EUR |
0.3829 EUR |
| 2024-03-09 |
0.3910 EUR |
82,002.5064 ONG |
0.3919 EUR |
0.3862 EUR |
0.3952 EUR |
0.3918 EUR |
| 2024-03-08 |
0.3887 EUR |
45,869.2524 ONG |
0.3981 EUR |
0.3741 EUR |
0.3981 EUR |
0.3904 EUR |
| 2024-03-07 |
0.3927 EUR |
349,147.6776 ONG |
0.3938 EUR |
0.3788 EUR |
0.4095 EUR |
0.3976 EUR |
| 2024-03-06 |
0.3753 EUR |
155,182.1388 ONG |
0.3683 EUR |
0.3543 EUR |
0.3874 EUR |
0.3873 EUR |
| 2024-03-05 |
0.3798 EUR |
577,048.9499 ONG |
0.3971 EUR |
0.3130 EUR |
0.4015 EUR |
0.3647 EUR |
| 2024-03-04 |
0.3907 EUR |
389,131.9097 ONG |
0.3772 EUR |
0.3678 EUR |
0.4145 EUR |
0.3941 EUR |
| 2024-03-03 |
0.3737 EUR |
112,709.0057 ONG |
0.3866 EUR |
0.3496 EUR |
0.3866 EUR |
0.3756 EUR |
| 2024-03-02 |
0.3734 EUR |
170,442.2648 ONG |
0.3683 EUR |
0.3631 EUR |
0.3850 EUR |
0.3808 EUR |
| 2024-03-01 |
0.3589 EUR |
116,591.2457 ONG |
0.3512 EUR |
0.3509 EUR |
0.3667 EUR |
0.3650 EUR |
| 2024-02-29 |
0.3446 EUR |
477,177.2671 ONG |
0.3416 EUR |
0.3354 EUR |
0.3563 EUR |
0.3483 EUR |
| 2024-02-28 |
0.3312 EUR |
448,922.0115 ONG |
0.3292 EUR |
0.3037 EUR |
0.3400 EUR |
0.3373 EUR |