Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.2208 EUR |
136,919.0408 ONG |
0.2139 EUR |
0.2117 EUR |
0.2281 EUR |
0.2266 EUR |
| 2023-10-19 |
0.2157 EUR |
169,114.8213 ONG |
0.2179 EUR |
0.2118 EUR |
0.2194 EUR |
0.2161 EUR |
| 2023-10-18 |
0.2182 EUR |
108,191.6616 ONG |
0.2202 EUR |
0.2152 EUR |
0.2202 EUR |
0.2153 EUR |
| 2023-10-17 |
0.2293 EUR |
103,366.9159 ONG |
0.2270 EUR |
0.2177 EUR |
0.2470 EUR |
0.2207 EUR |
| 2023-10-16 |
0.2241 EUR |
234,788.0442 ONG |
0.2182 EUR |
0.2117 EUR |
0.2269 EUR |
0.2252 EUR |
| 2023-10-15 |
0.2176 EUR |
152,523.8897 ONG |
0.2144 EUR |
0.2144 EUR |
0.2217 EUR |
0.2205 EUR |
| 2023-10-14 |
0.2149 EUR |
162,550.0117 ONG |
0.2139 EUR |
0.2112 EUR |
0.2163 EUR |
0.2154 EUR |
| 2023-10-13 |
0.2135 EUR |
141,940.8730 ONG |
0.2085 EUR |
0.2083 EUR |
0.2151 EUR |
0.2147 EUR |
| 2023-10-12 |
0.2089 EUR |
70,646.3266 ONG |
0.2066 EUR |
0.2061 EUR |
0.2105 EUR |
0.2087 EUR |
| 2023-10-11 |
0.2063 EUR |
30,191.2404 ONG |
0.2078 EUR |
0.2048 EUR |
0.2093 EUR |
0.2079 EUR |
| 2023-10-10 |
0.2097 EUR |
51,635.2619 ONG |
0.2078 EUR |
0.2072 EUR |
0.2129 EUR |
0.2082 EUR |
| 2023-10-09 |
0.2107 EUR |
221,542.5418 ONG |
0.2162 EUR |
0.2078 EUR |
0.2179 EUR |
0.2082 EUR |
| 2023-10-08 |
0.2153 EUR |
537,133.9887 ONG |
0.2200 EUR |
0.2122 EUR |
0.2212 EUR |
0.2155 EUR |
| 2023-10-07 |
0.2359 EUR |
4,761,975.5493 ONG |
0.2152 EUR |
0.2152 EUR |
0.2597 EUR |
0.2248 EUR |
| 2023-10-06 |
0.2137 EUR |
100,809.2616 ONG |
0.2090 EUR |
0.2090 EUR |
0.2158 EUR |
0.2150 EUR |
| 2023-10-05 |
0.2115 EUR |
18,578.7204 ONG |
0.2101 EUR |
0.2071 EUR |
0.2136 EUR |
0.2097 EUR |
| 2023-10-04 |
0.2113 EUR |
53,825.7048 ONG |
0.2149 EUR |
0.2066 EUR |
0.2149 EUR |
0.2107 EUR |
| 2023-10-03 |
0.2187 EUR |
147,215.5107 ONG |
0.2179 EUR |
0.2149 EUR |
0.2228 EUR |
0.2203 EUR |
| 2023-10-02 |
0.2173 EUR |
186,130.3091 ONG |
0.2180 EUR |
0.2151 EUR |
0.2204 EUR |
0.2169 EUR |
| 2023-10-01 |
0.2172 EUR |
62,814.3344 ONG |
0.2154 EUR |
0.2151 EUR |
0.2205 EUR |
0.2205 EUR |