Identifier on Bitstamp: opeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.6432 EUR |
1,478.6730 OP |
0.6506 EUR |
0.6260 EUR |
0.6595 EUR |
0.6578 EUR |
| 2025-07-18 |
0.6480 EUR |
11,353.7720 OP |
0.6329 EUR |
0.6329 EUR |
0.6939 EUR |
0.6370 EUR |
| 2025-07-17 |
0.6087 EUR |
8,300.8710 OP |
0.6109 EUR |
0.6022 EUR |
0.6199 EUR |
0.6070 EUR |
| 2025-07-16 |
0.6177 EUR |
13,371.2310 OP |
0.5942 EUR |
0.5942 EUR |
0.6335 EUR |
0.6062 EUR |
| 2025-07-15 |
0.5663 EUR |
3,172.2900 OP |
0.5694 EUR |
0.5532 EUR |
0.5926 EUR |
0.5926 EUR |
| 2025-07-14 |
0.5752 EUR |
3,698.4960 OP |
0.5625 EUR |
0.5582 EUR |
0.5849 EUR |
0.5824 EUR |
| 2025-07-13 |
0.5637 EUR |
2,294.6280 OP |
0.5518 EUR |
0.5518 EUR |
0.5681 EUR |
0.5582 EUR |
| 2025-07-12 |
0.5549 EUR |
1,348.8460 OP |
0.5559 EUR |
0.5338 EUR |
0.5696 EUR |
0.5495 EUR |
| 2025-07-11 |
0.5676 EUR |
2,332.0840 OP |
0.5921 EUR |
0.5532 EUR |
0.5945 EUR |
0.5696 EUR |
| 2025-07-10 |
0.5154 EUR |
4,579.8460 OP |
0.5028 EUR |
0.5028 EUR |
0.5572 EUR |
0.5572 EUR |
| 2025-07-09 |
0.4774 EUR |
6,917.3960 OP |
0.4668 EUR |
0.4660 EUR |
0.5076 EUR |
0.5046 EUR |
| 2025-07-08 |
0.4597 EUR |
2,241.6890 OP |
0.4632 EUR |
0.4544 EUR |
0.4676 EUR |
0.4676 EUR |
| 2025-07-07 |
0.4587 EUR |
484.5210 OP |
0.4628 EUR |
0.4581 EUR |
0.4633 EUR |
0.4632 EUR |
| 2025-07-06 |
0.4481 EUR |
5,582.5180 OP |
0.4505 EUR |
0.4452 EUR |
0.4605 EUR |
0.4605 EUR |
| 2025-07-05 |
0.4474 EUR |
1,079.2880 OP |
0.4500 EUR |
0.4426 EUR |
0.4500 EUR |
0.4426 EUR |
| 2025-07-04 |
0.4675 EUR |
1,277.6460 OP |
0.4829 EUR |
0.4538 EUR |
0.4829 EUR |
0.4538 EUR |
| 2025-07-03 |
0.4907 EUR |
8,010.9330 OP |
0.4834 EUR |
0.4833 EUR |
0.4981 EUR |
0.4854 EUR |
| 2025-07-02 |
0.4727 EUR |
10,921.6370 OP |
0.4580 EUR |
0.4576 EUR |
0.4836 EUR |
0.4788 EUR |
| 2025-07-01 |
0.4607 EUR |
7,181.1940 OP |
0.4811 EUR |
0.4582 EUR |
0.4811 EUR |
0.4582 EUR |
| 2025-06-30 |
0.4969 EUR |
6,848.4280 OP |
0.5158 EUR |
0.4831 EUR |
0.5186 EUR |
0.4831 EUR |
| 2025-06-29 |
0.4959 EUR |
3,323.8460 OP |
0.4778 EUR |
0.4732 EUR |
0.5302 EUR |
0.5264 EUR |
| 2025-06-28 |
0.4581 EUR |
1,571.5810 OP |
0.4581 EUR |
0.4566 EUR |
0.4656 EUR |
0.4656 EUR |
| 2025-06-27 |
0.4532 EUR |
3,583.2630 OP |
0.4591 EUR |
0.4483 EUR |
0.4598 EUR |
0.4523 EUR |
| 2025-06-26 |
0.4548 EUR |
2,590.8390 OP |
0.4690 EUR |
0.4486 EUR |
0.4690 EUR |
0.4617 EUR |
| 2025-06-25 |
0.4755 EUR |
15,268.5310 OP |
0.4755 EUR |
0.4654 EUR |
0.4827 EUR |
0.4654 EUR |
| 2025-06-24 |
0.4773 EUR |
3,295.9550 OP |
0.4847 EUR |
0.4710 EUR |
0.4866 EUR |
0.4817 EUR |
| 2025-06-23 |
0.4442 EUR |
6,607.4230 OP |
0.4333 EUR |
0.4207 EUR |
0.4715 EUR |
0.4712 EUR |
| 2025-06-22 |
0.4209 EUR |
29,556.7280 OP |
0.4402 EUR |
0.4032 EUR |
0.4498 EUR |
0.4171 EUR |
| 2025-06-21 |
0.4455 EUR |
6,454.3280 OP |
0.4719 EUR |
0.4358 EUR |
0.4754 EUR |
0.4400 EUR |
| 2025-06-20 |
0.4825 EUR |
1,757.5130 OP |
0.4916 EUR |
0.4694 EUR |
0.4972 EUR |
0.4734 EUR |
| 2025-06-19 |
0.4947 EUR |
65.7700 OP |
0.4938 EUR |
0.4938 EUR |
0.4951 EUR |
0.4951 EUR |
| 2025-06-18 |
0.4785 EUR |
6,587.8820 OP |
0.4885 EUR |
0.4666 EUR |
0.4967 EUR |
0.4777 EUR |
| 2025-06-17 |
0.4913 EUR |
10,563.3410 OP |
0.5003 EUR |
0.4779 EUR |
0.5192 EUR |
0.4967 EUR |
| 2025-06-16 |
0.5230 EUR |
2,380.3670 OP |
0.5206 EUR |
0.5190 EUR |
0.5318 EUR |
0.5318 EUR |
| 2025-06-15 |
0.5194 EUR |
38.4990 OP |
0.5187 EUR |
0.5187 EUR |
0.5201 EUR |
0.5201 EUR |
| 2025-06-14 |
0.5170 EUR |
1,222.5920 OP |
0.5111 EUR |
0.5111 EUR |
0.5219 EUR |
0.5189 EUR |
| 2025-06-13 |
0.5141 EUR |
18,828.1960 OP |
0.5396 EUR |
0.4858 EUR |
0.5396 EUR |
0.4893 EUR |
| 2025-06-12 |
0.5823 EUR |
10,965.6590 OP |
0.5816 EUR |
0.5744 EUR |
0.6120 EUR |
0.5764 EUR |
| 2025-06-11 |
0.6299 EUR |
18,461.8820 OP |
0.6193 EUR |
0.6049 EUR |
0.6486 EUR |
0.6049 EUR |
| 2025-06-10 |
0.6103 EUR |
14,294.5640 OP |
0.5764 EUR |
0.5679 EUR |
0.6179 EUR |
0.6179 EUR |
| 2025-06-09 |
0.5392 EUR |
203.8130 OP |
0.5222 EUR |
0.5222 EUR |
0.5443 EUR |
0.5443 EUR |
| 2025-06-08 |
0.5450 EUR |
869.9250 OP |
0.5447 EUR |
0.5447 EUR |
0.5450 EUR |
0.5450 EUR |
| 2025-06-07 |
0.5497 EUR |
165.4600 OP |
0.5338 EUR |
0.5338 EUR |
0.5586 EUR |
0.5586 EUR |
| 2025-06-06 |
0.5252 EUR |
2,252.0460 OP |
0.5126 EUR |
0.5126 EUR |
0.5323 EUR |
0.5308 EUR |
| 2025-06-05 |
0.5244 EUR |
9,282.0680 OP |
0.5565 EUR |
0.5076 EUR |
0.5565 EUR |
0.5132 EUR |
| 2025-06-04 |
0.5750 EUR |
106.6310 OP |
0.5839 EUR |
0.5636 EUR |
0.5839 EUR |
0.5695 EUR |
| 2025-06-03 |
0.5930 EUR |
1,080.2240 OP |
0.5958 EUR |
0.5838 EUR |
0.6027 EUR |
0.5997 EUR |
| 2025-06-02 |
0.5624 EUR |
2,730.6920 OP |
0.5593 EUR |
0.5546 EUR |
0.5706 EUR |
0.5706 EUR |
| 2025-06-01 |
0.5711 EUR |
2,242.1720 OP |
0.5799 EUR |
0.5595 EUR |
0.5809 EUR |
0.5719 EUR |
| 2025-05-31 |
0.5422 EUR |
16,750.0040 OP |
0.5455 EUR |
0.5297 EUR |
0.5823 EUR |
0.5823 EUR |