Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-03 |
0.8160 EUR |
4,857,656.2368 |
0.8104 EUR |
0.7373 EUR |
0.9044 EUR |
0.8561 EUR |
| 2024-06-02 |
0.7932 EUR |
4,035,608.9538 |
0.7380 EUR |
0.7167 EUR |
0.8683 EUR |
0.8030 EUR |
| 2024-06-01 |
0.7406 EUR |
3,728,082.0469 |
0.6723 EUR |
0.6687 EUR |
0.8000 EUR |
0.7393 EUR |
| 2024-05-31 |
0.6568 EUR |
676,178.1132 |
0.6243 EUR |
0.6178 EUR |
0.6743 EUR |
0.6712 EUR |
| 2024-05-30 |
0.6128 EUR |
620,812.8697 |
0.6193 EUR |
0.5830 EUR |
0.6334 EUR |
0.6252 EUR |
| 2024-05-29 |
0.6245 EUR |
261,987.6055 |
0.6146 EUR |
0.6132 EUR |
0.6334 EUR |
0.6188 EUR |
| 2024-05-28 |
0.6120 EUR |
149,039.1302 |
0.6258 EUR |
0.5967 EUR |
0.6258 EUR |
0.6135 EUR |
| 2024-05-27 |
0.6296 EUR |
277,466.8858 |
0.6166 EUR |
0.6135 EUR |
0.6437 EUR |
0.6247 EUR |
| 2024-05-26 |
0.6101 EUR |
87,515.7685 |
0.6180 EUR |
0.6039 EUR |
0.6207 EUR |
0.6178 EUR |
| 2024-05-25 |
0.6197 EUR |
112,592.2488 |
0.6054 EUR |
0.6027 EUR |
0.6312 EUR |
0.6176 EUR |
| 2024-05-24 |
0.6024 EUR |
472,074.4488 |
0.6063 EUR |
0.5947 EUR |
0.6295 EUR |
0.6056 EUR |
| 2024-05-23 |
0.6296 EUR |
334,425.8832 |
0.6473 EUR |
0.5830 EUR |
0.6552 EUR |
0.6053 EUR |
| 2024-05-22 |
0.6529 EUR |
195,431.8751 |
0.6741 EUR |
0.6405 EUR |
0.6742 EUR |
0.6450 EUR |
| 2024-05-21 |
0.6812 EUR |
82,431.2139 |
0.6938 EUR |
0.6668 EUR |
0.6964 EUR |
0.6735 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 |