Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.3711 EUR |
111,696.6001 ONG |
0.3702 EUR |
0.3664 EUR |
0.3756 EUR |
0.3722 EUR |
| 2023-12-08 |
0.3656 EUR |
192,550.5986 ONG |
0.3649 EUR |
0.3607 EUR |
0.3713 EUR |
0.3708 EUR |
| 2023-12-07 |
0.3571 EUR |
119,967.0819 ONG |
0.3548 EUR |
0.3510 EUR |
0.3626 EUR |
0.3613 EUR |
| 2023-12-06 |
0.3586 EUR |
197,237.3467 ONG |
0.3640 EUR |
0.3481 EUR |
0.3677 EUR |
0.3537 EUR |
| 2023-12-05 |
0.3642 EUR |
181,664.3934 ONG |
0.3691 EUR |
0.3581 EUR |
0.3701 EUR |
0.3675 EUR |
| 2023-12-04 |
0.3718 EUR |
522,088.5900 ONG |
0.3800 EUR |
0.3504 EUR |
0.3873 EUR |
0.3687 EUR |
| 2023-12-03 |
0.3824 EUR |
614,239.4919 ONG |
0.3813 EUR |
0.3590 EUR |
0.4027 EUR |
0.3763 EUR |
| 2023-12-02 |
0.3797 EUR |
989,971.0001 ONG |
0.3621 EUR |
0.3621 EUR |
0.3899 EUR |
0.3802 EUR |
| 2023-12-01 |
0.3581 EUR |
940,586.9714 ONG |
0.3508 EUR |
0.3452 EUR |
0.3677 EUR |
0.3625 EUR |
| 2023-11-30 |
0.3545 EUR |
846,830.2819 ONG |
0.3799 EUR |
0.3441 EUR |
0.3799 EUR |
0.3544 EUR |
| 2023-11-29 |
0.3869 EUR |
1,519,213.4963 ONG |
0.3995 EUR |
0.3650 EUR |
0.4380 EUR |
0.3764 EUR |
| 2023-11-28 |
0.4275 EUR |
6,007,034.0706 ONG |
0.3948 EUR |
0.3830 EUR |
0.4672 EUR |
0.4022 EUR |
| 2023-11-27 |
0.3983 EUR |
9,752,787.0310 ONG |
0.3540 EUR |
0.3294 EUR |
0.4558 EUR |
0.3920 EUR |
| 2023-11-26 |
0.3523 EUR |
4,718,260.0671 ONG |
0.3158 EUR |
0.3152 EUR |
0.3856 EUR |
0.3417 EUR |
| 2023-11-25 |
0.3153 EUR |
68,089.8956 ONG |
0.3178 EUR |
0.3134 EUR |
0.3178 EUR |
0.3157 EUR |
| 2023-11-24 |
0.3186 EUR |
57,538.0827 ONG |
0.3144 EUR |
0.3129 EUR |
0.3213 EUR |
0.3204 EUR |
| 2023-11-23 |
0.3198 EUR |
320,692.7640 ONG |
0.3100 EUR |
0.3100 EUR |
0.3260 EUR |
0.3190 EUR |
| 2023-11-22 |
0.2923 EUR |
221,183.8913 ONG |
0.2896 EUR |
0.2792 EUR |
0.3081 EUR |
0.3065 EUR |
| 2023-11-21 |
0.3064 EUR |
23,056.2122 ONG |
0.3207 EUR |
0.2872 EUR |
0.3238 EUR |
0.2880 EUR |
| 2023-11-20 |
0.3239 EUR |
49,012.9705 ONG |
0.3220 EUR |
0.3201 EUR |
0.3268 EUR |
0.3225 EUR |
| 2023-11-19 |
0.3233 EUR |
94,327.1815 ONG |
0.3131 EUR |
0.3127 EUR |
0.3277 EUR |
0.3277 EUR |
| 2023-11-18 |
0.3140 EUR |
125,086.2034 ONG |
0.3187 EUR |
0.3108 EUR |
0.3217 EUR |
0.3181 EUR |
| 2023-11-17 |
0.3207 EUR |
112,280.5073 ONG |
0.3295 EUR |
0.3162 EUR |
0.3304 EUR |
0.3221 EUR |
| 2023-11-16 |
0.3421 EUR |
119,605.4069 ONG |
0.3408 EUR |
0.3220 EUR |
0.3598 EUR |
0.3282 EUR |
| 2023-11-15 |
0.3293 EUR |
134,520.2521 ONG |
0.3243 EUR |
0.3169 EUR |
0.3408 EUR |
0.3375 EUR |
| 2023-11-14 |
0.3433 EUR |
497,831.3048 ONG |
0.3411 EUR |
0.3169 EUR |
0.3773 EUR |
0.3243 EUR |
| 2023-11-13 |
0.3371 EUR |
179,085.1122 ONG |
0.3447 EUR |
0.3287 EUR |
0.3479 EUR |
0.3377 EUR |
| 2023-11-12 |
0.3420 EUR |
257,779.8902 ONG |
0.3561 EUR |
0.3292 EUR |
0.3561 EUR |
0.3461 EUR |
| 2023-11-11 |
0.3624 EUR |
357,046.2609 ONG |
0.3837 EUR |
0.3520 EUR |
0.3939 EUR |
0.3544 EUR |
| 2023-11-10 |
0.3912 EUR |
915,964.9075 ONG |
0.3805 EUR |
0.3614 EUR |
0.4221 EUR |
0.3865 EUR |
| 2023-11-09 |
0.3803 EUR |
1,439,079.3397 ONG |
0.3696 EUR |
0.3576 EUR |
0.4185 EUR |
0.3843 EUR |
| 2023-11-08 |
0.3540 EUR |
179,123.6680 ONG |
0.3557 EUR |
0.3487 EUR |
0.3638 EUR |
0.3608 EUR |
| 2023-11-07 |
0.3535 EUR |
860,042.7101 ONG |
0.3469 EUR |
0.3352 EUR |
0.3734 EUR |
0.3552 EUR |
| 2023-11-06 |
0.3436 EUR |
716,106.4895 ONG |
0.3337 EUR |
0.3204 EUR |
0.3594 EUR |
0.3402 EUR |
| 2023-11-05 |
0.3544 EUR |
825,153.7928 ONG |
0.3771 EUR |
0.3325 EUR |
0.3831 EUR |
0.3391 EUR |
| 2023-11-04 |
0.3801 EUR |
4,459,446.8268 ONG |
0.3213 EUR |
0.3155 EUR |
0.4224 EUR |
0.3744 EUR |
| 2023-11-03 |
0.3291 EUR |
2,910,031.6347 ONG |
0.2900 EUR |
0.2836 EUR |
0.3500 EUR |
0.3239 EUR |
| 2023-11-02 |
0.2995 EUR |
120,869.1842 ONG |
0.3172 EUR |
0.2909 EUR |
0.3185 EUR |
0.2964 EUR |
| 2023-11-01 |
0.3056 EUR |
447,893.7685 ONG |
0.3036 EUR |
0.2911 EUR |
0.3202 EUR |
0.3179 EUR |
| 2023-10-31 |
0.3105 EUR |
1,031,739.8075 ONG |
0.3039 EUR |
0.2794 EUR |
0.3388 EUR |
0.3098 EUR |
| 2023-10-30 |
0.2966 EUR |
1,448,473.8168 ONG |
0.3046 EUR |
0.2859 EUR |
0.3087 EUR |
0.3048 EUR |
| 2023-10-29 |
0.3326 EUR |
5,220,026.5411 ONG |
0.2778 EUR |
0.2778 EUR |
0.3750 EUR |
0.3065 EUR |
| 2023-10-28 |
0.2769 EUR |
1,052,664.0882 ONG |
0.2566 EUR |
0.2533 EUR |
0.2976 EUR |
0.2781 EUR |
| 2023-10-27 |
0.2521 EUR |
274,844.0464 ONG |
0.2463 EUR |
0.2448 EUR |
0.2598 EUR |
0.2573 EUR |
| 2023-10-26 |
0.2467 EUR |
77,769.9623 ONG |
0.2536 EUR |
0.2401 EUR |
0.2620 EUR |
0.2486 EUR |
| 2023-10-25 |
0.2521 EUR |
76,342.8455 ONG |
0.2552 EUR |
0.2465 EUR |
0.2595 EUR |
0.2524 EUR |
| 2023-10-24 |
0.2495 EUR |
469,873.4144 ONG |
0.2458 EUR |
0.2399 EUR |
0.2572 EUR |
0.2558 EUR |
| 2023-10-23 |
0.2488 EUR |
495,921.2720 ONG |
0.2559 EUR |
0.2383 EUR |
0.2613 EUR |
0.2474 EUR |
| 2023-10-22 |
0.2469 EUR |
1,869,098.7407 ONG |
0.2328 EUR |
0.2328 EUR |
0.2600 EUR |
0.2527 EUR |
| 2023-10-21 |
0.2309 EUR |
293,480.8269 ONG |
0.2292 EUR |
0.2240 EUR |
0.2445 EUR |
0.2340 EUR |