Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
1.1699 EUR |
173,124.6820 |
1.1894 EUR |
1.1360 EUR |
1.2104 EUR |
1.1659 EUR |
| 2024-07-22 |
1.2261 EUR |
144,085.8250 |
1.2618 EUR |
1.1780 EUR |
1.2696 EUR |
1.1873 EUR |
| 2024-07-21 |
1.2240 EUR |
244,975.6175 |
1.2300 EUR |
1.1630 EUR |
1.2976 EUR |
1.2817 EUR |
| 2024-07-20 |
1.2561 EUR |
384,181.7796 |
1.1728 EUR |
1.1535 EUR |
1.2910 EUR |
1.2370 EUR |
| 2024-07-19 |
1.1428 EUR |
311,408.0930 |
1.1873 EUR |
1.1186 EUR |
1.1873 EUR |
1.1623 EUR |
| 2024-07-18 |
1.1827 EUR |
233,138.2311 |
1.1860 EUR |
1.1586 EUR |
1.2119 EUR |
1.1841 EUR |
| 2024-07-17 |
1.1701 EUR |
367,430.1427 |
1.2010 EUR |
1.1473 EUR |
1.2010 EUR |
1.1791 EUR |
| 2024-07-16 |
1.2066 EUR |
1,093,237.5264 |
1.1431 EUR |
1.1431 EUR |
1.2900 EUR |
1.1914 EUR |
| 2024-07-15 |
1.0779 EUR |
815,558.3129 |
0.9851 EUR |
0.9747 EUR |
1.1438 EUR |
1.1314 EUR |
| 2024-07-14 |
0.9745 EUR |
377,443.3453 |
0.9835 EUR |
0.9433 EUR |
1.0091 EUR |
0.9778 EUR |
| 2024-07-13 |
0.9784 EUR |
330,930.2368 |
0.9900 EUR |
0.9570 EUR |
0.9981 EUR |
0.9691 EUR |
| 2024-07-12 |
0.9564 EUR |
1,315,821.9697 |
0.9776 EUR |
0.9000 EUR |
1.0008 EUR |
0.9831 EUR |
| 2024-07-11 |
0.9852 EUR |
3,038,141.6213 |
0.9026 EUR |
0.8730 EUR |
1.0749 EUR |
0.9766 EUR |
| 2024-07-10 |
0.8817 EUR |
142,216.6045 |
0.8896 EUR |
0.8606 EUR |
0.9064 EUR |
0.8828 EUR |
| 2024-07-09 |
0.8574 EUR |
177,731.6700 |
0.8417 EUR |
0.8108 EUR |
0.9018 EUR |
0.8831 EUR |
| 2024-07-08 |
0.8270 EUR |
565,352.5233 |
0.8037 EUR |
0.7753 EUR |
0.8831 EUR |
0.8509 EUR |
| 2024-07-07 |
0.8196 EUR |
396,885.2133 |
0.8311 EUR |
0.7969 EUR |
0.8513 EUR |
0.8120 EUR |
| 2024-07-06 |
0.7887 EUR |
395,837.6676 |
0.7404 EUR |
0.7404 EUR |
0.8286 EUR |
0.8267 EUR |
| 2024-07-05 |
0.6899 EUR |
685,539.5575 |
0.6799 EUR |
0.6168 EUR |
0.7621 EUR |
0.7236 EUR |
| 2024-07-04 |
0.7635 EUR |
2,011,976.7185 |
0.8300 EUR |
0.7043 EUR |
0.8350 EUR |
0.7163 EUR |
| 2024-07-03 |
0.7331 EUR |
3,897,433.0434 |
0.7762 EUR |
0.6381 EUR |
0.8299 EUR |
0.8107 EUR |
| 2024-07-02 |
0.7735 EUR |
322,737.9676 |
0.7701 EUR |
0.7618 EUR |
0.7850 EUR |
0.7746 EUR |
| 2024-07-01 |
0.7543 EUR |
338,283.6373 |
0.7271 EUR |
0.7095 EUR |
0.7799 EUR |
0.7746 EUR |
| 2024-06-30 |
0.7037 EUR |
426,041.0214 |
0.6714 EUR |
0.6594 EUR |
0.7252 EUR |
0.7184 EUR |
| 2024-06-29 |
0.6756 EUR |
138,451.0951 |
0.6601 EUR |
0.6601 EUR |
0.6911 EUR |
0.6629 EUR |
| 2024-06-28 |
0.6831 EUR |
117,340.3833 |
0.6534 EUR |
0.6532 EUR |
0.7043 EUR |
0.6616 EUR |
| 2024-06-27 |
0.6734 EUR |
122,853.4003 |
0.6677 EUR |
0.6577 EUR |
0.6952 EUR |
0.6630 EUR |
| 2024-06-26 |
0.6778 EUR |
139,771.5242 |
0.7000 EUR |
0.6605 EUR |
0.7084 EUR |
0.6727 EUR |
| 2024-06-25 |
0.6891 EUR |
263,857.7901 |
0.6742 EUR |
0.6614 EUR |
0.7114 EUR |
0.6960 EUR |
| 2024-06-24 |
0.6229 EUR |
300,582.5266 |
0.6163 EUR |
0.5900 EUR |
0.6614 EUR |
0.6544 EUR |
| 2024-06-23 |
0.6283 EUR |
209,720.6074 |
0.6335 EUR |
0.6137 EUR |
0.6399 EUR |
0.6152 EUR |
| 2024-06-22 |
0.6550 EUR |
74,917.5613 |
0.6528 EUR |
0.6378 EUR |
0.6773 EUR |
0.6385 EUR |
| 2024-06-21 |
0.6500 EUR |
89,843.6665 |
0.6695 EUR |
0.6314 EUR |
0.6695 EUR |
0.6583 EUR |
| 2024-06-20 |
0.6875 EUR |
734,005.6371 |
0.6794 EUR |
0.6587 EUR |
0.7047 EUR |
0.6705 EUR |
| 2024-06-19 |
0.6489 EUR |
478,038.3781 |
0.6221 EUR |
0.6216 EUR |
0.6828 EUR |
0.6797 EUR |
| 2024-06-18 |
0.6149 EUR |
675,052.9603 |
0.6510 EUR |
0.5985 EUR |
0.6562 EUR |
0.6354 EUR |
| 2024-06-17 |
0.6709 EUR |
201,159.2082 |
0.7008 EUR |
0.6401 EUR |
0.7023 EUR |
0.6640 EUR |
| 2024-06-16 |
0.7086 EUR |
184,208.5315 |
0.7115 EUR |
0.6958 EUR |
0.7272 EUR |
0.7029 EUR |
| 2024-06-15 |
0.7132 EUR |
262,726.8688 |
0.7102 EUR |
0.6952 EUR |
0.7351 EUR |
0.7128 EUR |
| 2024-06-14 |
0.7601 EUR |
831,830.2840 |
0.7860 EUR |
0.7107 EUR |
0.8064 EUR |
0.7228 EUR |
| 2024-06-13 |
0.7875 EUR |
408,212.3235 |
0.7902 EUR |
0.7440 EUR |
0.8163 EUR |
0.7837 EUR |
| 2024-06-12 |
0.8107 EUR |
963,862.7276 |
0.8118 EUR |
0.7731 EUR |
0.8391 EUR |
0.7953 EUR |
| 2024-06-11 |
0.8766 EUR |
1,200,890.9664 |
0.9610 EUR |
0.8183 EUR |
0.9642 EUR |
0.8260 EUR |
| 2024-06-10 |
0.9826 EUR |
1,813,398.5952 |
0.9581 EUR |
0.9371 EUR |
1.0193 EUR |
0.9609 EUR |
| 2024-06-09 |
0.8953 EUR |
2,082,283.6561 |
0.8566 EUR |
0.8292 EUR |
0.9499 EUR |
0.9477 EUR |
| 2024-06-08 |
0.8501 EUR |
546,542.8559 |
0.8413 EUR |
0.8228 EUR |
0.8820 EUR |
0.8473 EUR |
| 2024-06-07 |
0.8096 EUR |
697,873.8701 |
0.8449 EUR |
0.7382 EUR |
0.8853 EUR |
0.8532 EUR |
| 2024-06-06 |
0.8450 EUR |
482,694.7334 |
0.8552 EUR |
0.8242 EUR |
0.8782 EUR |
0.8426 EUR |
| 2024-06-05 |
0.8649 EUR |
1,329,613.5124 |
0.8404 EUR |
0.8313 EUR |
0.9172 EUR |
0.8528 EUR |
| 2024-06-04 |
0.8402 EUR |
843,839.2911 |
0.8465 EUR |
0.8059 EUR |
0.8747 EUR |
0.8147 EUR |