Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.2849 EUR |
170,878.6415 ONG |
0.2902 EUR |
0.2667 EUR |
0.3016 EUR |
0.2992 EUR |
| 2024-01-07 |
0.2978 EUR |
58,668.6887 ONG |
0.3122 EUR |
0.2863 EUR |
0.3158 EUR |
0.2863 EUR |
| 2024-01-06 |
0.3069 EUR |
39,871.3925 ONG |
0.3112 EUR |
0.2957 EUR |
0.3155 EUR |
0.3092 EUR |
| 2024-01-05 |
0.3110 EUR |
119,944.0128 ONG |
0.3206 EUR |
0.3027 EUR |
0.3206 EUR |
0.3081 EUR |
| 2024-01-04 |
0.3219 EUR |
122,689.6153 ONG |
0.3248 EUR |
0.3126 EUR |
0.3480 EUR |
0.3204 EUR |
| 2024-01-03 |
0.3227 EUR |
243,133.7483 ONG |
0.3457 EUR |
0.2751 EUR |
0.3508 EUR |
0.3189 EUR |
| 2024-01-02 |
0.3474 EUR |
148,506.6525 ONG |
0.3511 EUR |
0.3424 EUR |
0.3523 EUR |
0.3483 EUR |
| 2024-01-01 |
0.3515 EUR |
205,762.8757 ONG |
0.3631 EUR |
0.3452 EUR |
0.3668 EUR |
0.3519 EUR |
| 2023-12-31 |
0.3606 EUR |
1,573,210.6156 ONG |
0.3398 EUR |
0.3361 EUR |
0.3766 EUR |
0.3518 EUR |
| 2023-12-30 |
0.3303 EUR |
44,591.9113 ONG |
0.3342 EUR |
0.3280 EUR |
0.3588 EUR |
0.3287 EUR |
| 2023-12-29 |
0.3530 EUR |
445,403.3937 ONG |
0.3352 EUR |
0.3248 EUR |
0.4266 EUR |
0.3333 EUR |
| 2023-12-28 |
0.3377 EUR |
108,049.1303 ONG |
0.3439 EUR |
0.3287 EUR |
0.3439 EUR |
0.3363 EUR |
| 2023-12-27 |
0.3397 EUR |
162,324.5516 ONG |
0.3328 EUR |
0.3316 EUR |
0.3446 EUR |
0.3418 EUR |
| 2023-12-26 |
0.3350 EUR |
175,827.8011 ONG |
0.3426 EUR |
0.3171 EUR |
0.3471 EUR |
0.3309 EUR |
| 2023-12-25 |
0.3420 EUR |
72,738.1073 ONG |
0.3284 EUR |
0.3284 EUR |
0.3469 EUR |
0.3434 EUR |
| 2023-12-24 |
0.3360 EUR |
64,528.5504 ONG |
0.3394 EUR |
0.3279 EUR |
0.3418 EUR |
0.3318 EUR |
| 2023-12-23 |
0.3373 EUR |
25,789.8572 ONG |
0.3394 EUR |
0.3315 EUR |
0.3418 EUR |
0.3390 EUR |
| 2023-12-22 |
0.3346 EUR |
168,191.3102 ONG |
0.3373 EUR |
0.3278 EUR |
0.3434 EUR |
0.3416 EUR |
| 2023-12-21 |
0.3335 EUR |
23,092.6195 ONG |
0.3295 EUR |
0.3295 EUR |
0.3372 EUR |
0.3348 EUR |
| 2023-12-20 |
0.3311 EUR |
163,340.1561 ONG |
0.3245 EUR |
0.3231 EUR |
0.3397 EUR |
0.3304 EUR |
| 2023-12-19 |
0.3241 EUR |
69,892.4294 ONG |
0.3239 EUR |
0.3186 EUR |
0.3279 EUR |
0.3208 EUR |
| 2023-12-18 |
0.3096 EUR |
161,070.3722 ONG |
0.3280 EUR |
0.2891 EUR |
0.3291 EUR |
0.3122 EUR |
| 2023-12-17 |
0.3338 EUR |
39,658.1842 ONG |
0.3410 EUR |
0.3294 EUR |
0.3410 EUR |
0.3317 EUR |
| 2023-12-16 |
0.3413 EUR |
75,934.4477 ONG |
0.3384 EUR |
0.3332 EUR |
0.3445 EUR |
0.3415 EUR |
| 2023-12-15 |
0.3422 EUR |
204,301.3557 ONG |
0.3368 EUR |
0.3350 EUR |
0.3495 EUR |
0.3389 EUR |
| 2023-12-14 |
0.3336 EUR |
209,753.4219 ONG |
0.3359 EUR |
0.3251 EUR |
0.3387 EUR |
0.3380 EUR |
| 2023-12-13 |
0.3298 EUR |
431,236.7023 ONG |
0.3341 EUR |
0.3196 EUR |
0.3431 EUR |
0.3363 EUR |
| 2023-12-12 |
0.3320 EUR |
204,944.2914 ONG |
0.3357 EUR |
0.3254 EUR |
0.3402 EUR |
0.3304 EUR |
| 2023-12-11 |
0.3339 EUR |
519,204.8535 ONG |
0.3616 EUR |
0.3100 EUR |
0.3616 EUR |
0.3338 EUR |
| 2023-12-10 |
0.3631 EUR |
82,849.4104 ONG |
0.3696 EUR |
0.3540 EUR |
0.3712 EUR |
0.3631 EUR |
| 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 |