Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-21 | 0.6644 EUR | 1,718.4906 | 0.6938 EUR | 0.6938 EUR | 0.6964 EUR | 0.6964 EUR |
| 2024-05-20 | 0.6641 EUR | 377,852.3144 | 0.6483 EUR | 0.6352 EUR | 0.6912 EUR | 0.6901 EUR |
| 2024-05-19 | 0.6650 EUR | 219,705.1858 | 0.6747 EUR | 0.6473 EUR | 0.6873 EUR | 0.6483 EUR |
| 2024-05-18 | 0.6852 EUR | 290,923.5228 | 0.6795 EUR | 0.6717 EUR | 0.6992 EUR | 0.6786 EUR |
| 2024-05-17 | 0.6896 EUR | 266,872.6494 | 0.6464 EUR | 0.6464 EUR | 0.7135 EUR | 0.6794 EUR |
| 2024-05-16 | 0.6596 EUR | 98,957.4818 | 0.6658 EUR | 0.6360 EUR | 0.6829 EUR | 0.6458 EUR |
| 2024-05-15 | 0.6565 EUR | 201,529.4642 | 0.6280 EUR | 0.6172 EUR | 0.6894 EUR | 0.6648 EUR |
| 2024-05-14 | 0.6495 EUR | 167,751.9122 | 0.6492 EUR | 0.6288 EUR | 0.6707 EUR | 0.6311 EUR |
| 2024-05-13 | 0.6467 EUR | 200,447.5727 | 0.6405 EUR | 0.6153 EUR | 0.6597 EUR | 0.6481 EUR |
| 2024-05-12 | 0.6464 EUR | 62,374.3659 | 0.6574 EUR | 0.6351 EUR | 0.6588 EUR | 0.6370 EUR |
| 2024-05-11 | 0.6555 EUR | 254,093.5121 | 0.6384 EUR | 0.6291 EUR | 0.6761 EUR | 0.6539 EUR |
| 2024-05-10 | 0.6493 EUR | 252,827.1120 | 0.6615 EUR | 0.6264 EUR | 0.6802 EUR | 0.6389 EUR |
| 2024-05-09 | 0.6746 EUR | 224,955.2700 | 0.6759 EUR | 0.6530 EUR | 0.6889 EUR | 0.6714 EUR |
| 2024-05-08 | 0.6735 EUR | 246,765.6315 | 0.6831 EUR | 0.6611 EUR | 0.6916 EUR | 0.6713 EUR |
| 2024-05-07 | 0.6992 EUR | 364,164.5934 | 0.7160 EUR | 0.6870 EUR | 0.7226 EUR | 0.6918 EUR |
| 2024-05-06 | 0.7104 EUR | 1,281,600.3126 | 0.7253 EUR | 0.6770 EUR | 0.7517 EUR | 0.7087 EUR |
| 2024-05-05 | 0.7282 EUR | 231,547.4827 | 0.7320 EUR | 0.7085 EUR | 0.7467 EUR | 0.7122 EUR |
| 2024-05-04 | 0.7266 EUR | 1,262,450.6580 | 0.7065 EUR | 0.7032 EUR | 0.7502 EUR | 0.7321 EUR |
| 2024-05-03 | 0.6687 EUR | 2,628,063.7388 | 0.6114 EUR | 0.5933 EUR | 0.7107 EUR | 0.7007 EUR |
| 2024-05-02 | 0.6016 EUR | 415,831.0688 | 0.6011 EUR | 0.5873 EUR | 0.6125 EUR | 0.6037 EUR |
| 2024-05-01 | 0.6090 EUR | 953,468.0986 | 0.6132 EUR | 0.5642 EUR | 0.6330 EUR | 0.6090 EUR |
| 2024-04-30 | 0.6499 EUR | 664,665.9739 | 0.6831 EUR | 0.6071 EUR | 0.6945 EUR | 0.6173 EUR |
| 2024-04-29 | 0.6880 EUR | 1,619,579.4663 | 0.7237 EUR | 0.6473 EUR | 0.7643 EUR | 0.6870 EUR |
| 2024-04-28 | 0.7318 EUR | 898,230.3564 | 0.7105 EUR | 0.7051 EUR | 0.7467 EUR | 0.7247 EUR |
| 2024-04-27 | 0.6639 EUR | 665,345.9580 | 0.6417 EUR | 0.6175 EUR | 0.7073 EUR | 0.6967 EUR |
| 2024-04-26 | 0.6592 EUR | 546,878.0986 | 0.6751 EUR | 0.6415 EUR | 0.6836 EUR | 0.6447 EUR |
| 2024-04-25 | 0.6548 EUR | 1,442,072.9964 | 0.6232 EUR | 0.5920 EUR | 0.6951 EUR | 0.6764 EUR |
| 2024-04-24 | 0.6521 EUR | 848,567.2267 | 0.6306 EUR | 0.6263 EUR | 0.6950 EUR | 0.6304 EUR |
| 2024-04-23 | 0.6394 EUR | 788,807.8894 | 0.6697 EUR | 0.6255 EUR | 0.6725 EUR | 0.6287 EUR |
| 2024-04-22 | 0.6950 EUR | 1,922,809.9930 | 0.6541 EUR | 0.6531 EUR | 0.7348 EUR | 0.6722 EUR |
| 2024-04-21 | 0.6537 EUR | 684,654.0111 | 0.6758 EUR | 0.6351 EUR | 0.6821 EUR | 0.6524 EUR |
| 2024-04-20 | 0.6663 EUR | 1,001,440.2433 | 0.6686 EUR | 0.6380 EUR | 0.6960 EUR | 0.6770 EUR |
| 2024-04-19 | 0.6621 EUR | 2,478,826.6651 | 0.6321 EUR | 0.5595 EUR | 0.7030 EUR | 0.6712 EUR |
| 2024-04-18 | 0.6442 EUR | 1,627,624.0642 | 0.6408 EUR | 0.6138 EUR | 0.6722 EUR | 0.6278 EUR |
| 2024-04-17 | 0.6723 EUR | 3,494,161.1100 | 0.7183 EUR | 0.6282 EUR | 0.7283 EUR | 0.6408 EUR |
| 2024-04-16 | 0.7804 EUR | 4,977,683.9330 | 0.8300 EUR | 0.7240 EUR | 0.8593 EUR | 0.7354 EUR |
| 2024-04-15 | 0.7899 EUR | 5,926,940.0141 | 0.6800 EUR | 0.6534 EUR | 0.8633 EUR | 0.8367 EUR |
| 2024-04-14 | 0.6557 EUR | 1,949,528.4592 | 0.6945 EUR | 0.6177 EUR | 0.7262 EUR | 0.6827 EUR |
| 2024-04-13 | 0.7437 EUR | 2,616,381.3315 | 0.8544 EUR | 0.5980 EUR | 0.8763 EUR | 0.7108 EUR |
| 2024-04-12 | 0.8923 EUR | 4,052,120.8760 | 0.9318 EUR | 0.7941 EUR | 0.9640 EUR | 0.8381 EUR |
| 2024-04-11 | 0.8954 EUR | 4,595,082.0293 | 0.8475 EUR | 0.7969 EUR | 0.9774 EUR | 0.9377 EUR |
| 2024-04-10 | 0.7836 EUR | 3,884,632.2946 | 0.7355 EUR | 0.6887 EUR | 0.8529 EUR | 0.8456 EUR |
| 2024-04-09 | 0.7403 EUR | 2,170,510.2905 | 0.7107 EUR | 0.7092 EUR | 0.7695 EUR | 0.7366 EUR |
| 2024-04-08 | 0.7382 EUR | 4,697,946.7936 | 0.6743 EUR | 0.6597 EUR | 0.7864 EUR | 0.7108 EUR |
| 2024-04-07 | 0.6325 EUR | 378,512.2561 | 0.6240 EUR | 0.6171 EUR | 0.6616 EUR | 0.6616 EUR |
| 2024-04-06 | 0.6335 EUR | 580,679.3521 | 0.6581 EUR | 0.6168 EUR | 0.6828 EUR | 0.6329 EUR |
| 2024-04-05 | 0.6538 EUR | 1,865,946.6010 | 0.6199 EUR | 0.5820 EUR | 0.6901 EUR | 0.6579 EUR |
| 2024-04-04 | 0.6328 EUR | 1,167,869.6638 | 0.6174 EUR | 0.6036 EUR | 0.6694 EUR | 0.6172 EUR |
| 2024-04-03 | 0.6186 EUR | 2,244,652.0504 | 0.6145 EUR | 0.5799 EUR | 0.6467 EUR | 0.6175 EUR |
| 2024-04-02 | 0.5751 EUR | 678,085.1631 | 0.6200 EUR | 0.5441 EUR | 0.6255 EUR | 0.5976 EUR |
12