Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
0.3253 EUR |
2,852,044.0304 |
0.3196 EUR |
0.3156 EUR |
0.3357 EUR |
0.3300 EUR |
| 2025-05-07 |
0.3306 EUR |
1,519,339.7384 |
0.3430 EUR |
0.3110 EUR |
0.3471 EUR |
0.3148 EUR |
| 2025-05-06 |
0.3522 EUR |
2,292,910.1954 |
0.3510 EUR |
0.3313 EUR |
0.3719 EUR |
0.3326 EUR |
| 2025-05-05 |
0.3418 EUR |
1,817,531.4529 |
0.3448 EUR |
0.3269 EUR |
0.3625 EUR |
0.3563 EUR |
| 2025-05-04 |
0.3628 EUR |
1,395,027.8704 |
0.3749 EUR |
0.3413 EUR |
0.3764 EUR |
0.3451 EUR |
| 2025-05-03 |
0.3801 EUR |
1,795,610.4991 |
0.3731 EUR |
0.3625 EUR |
0.3938 EUR |
0.3671 EUR |
| 2025-05-02 |
0.3900 EUR |
2,997,284.8787 |
0.4012 EUR |
0.3738 EUR |
0.4053 EUR |
0.3769 EUR |
| 2025-05-01 |
0.4245 EUR |
1,584,411.8523 |
0.4296 EUR |
0.4074 EUR |
0.4357 EUR |
0.4134 EUR |
| 2025-04-30 |
0.4318 EUR |
2,733,228.8367 |
0.4352 EUR |
0.4096 EUR |
0.4452 EUR |
0.4250 EUR |
| 2025-04-29 |
0.4514 EUR |
2,215,343.3000 |
0.4663 EUR |
0.4013 EUR |
0.4750 EUR |
0.4267 EUR |
| 2025-04-28 |
0.4677 EUR |
3,481,140.8992 |
0.4821 EUR |
0.4518 EUR |
0.4895 EUR |
0.4659 EUR |
| 2025-04-27 |
0.4695 EUR |
5,705,450.2168 |
0.4582 EUR |
0.4355 EUR |
0.5167 EUR |
0.4866 EUR |
| 2025-04-26 |
0.4557 EUR |
2,583,965.8707 |
0.4540 EUR |
0.4464 EUR |
0.4626 EUR |
0.4558 EUR |
| 2025-04-25 |
0.4570 EUR |
3,904,196.3496 |
0.4581 EUR |
0.4331 EUR |
0.4751 EUR |
0.4524 EUR |
| 2025-04-24 |
0.4626 EUR |
3,454,812.4772 |
0.4709 EUR |
0.4440 EUR |
0.4709 EUR |
0.4550 EUR |
| 2025-04-23 |
0.4862 EUR |
6,575,810.1972 |
0.4839 EUR |
0.4636 EUR |
0.5147 EUR |
0.4725 EUR |
| 2025-04-22 |
0.4602 EUR |
6,195,291.2276 |
0.4473 EUR |
0.4387 EUR |
0.4836 EUR |
0.4669 EUR |
| 2025-04-21 |
0.4717 EUR |
16,826,727.7031 |
0.4770 EUR |
0.4215 EUR |
0.5303 EUR |
0.4455 EUR |
| 2025-04-20 |
0.5087 EUR |
6,347,310.9300 |
0.5301 EUR |
0.4785 EUR |
0.5383 EUR |
0.4867 EUR |
| 2025-04-19 |
0.5513 EUR |
3,507,184.3424 |
0.5587 EUR |
0.5121 EUR |
0.5703 EUR |
0.5329 EUR |
| 2025-04-18 |
0.5819 EUR |
10,859,442.7945 |
0.5708 EUR |
0.5422 EUR |
0.6311 EUR |
0.5684 EUR |
| 2025-04-17 |
0.5930 EUR |
9,882,989.1026 |
0.6185 EUR |
0.5420 EUR |
0.6300 EUR |
0.5760 EUR |
| 2025-04-16 |
0.7047 EUR |
8,406,093.0341 |
0.7100 EUR |
0.6505 EUR |
0.7260 EUR |
0.6714 EUR |
| 2025-04-15 |
0.6761 EUR |
47,070,586.6711 |
0.5252 EUR |
0.4920 EUR |
0.8846 EUR |
0.7168 EUR |
| 2025-04-14 |
0.7606 EUR |
25,347,141.1359 |
0.8885 EUR |
0.4214 EUR |
0.9686 EUR |
0.6011 EUR |
| 2025-04-13 |
0.9181 EUR |
38,583,336.6481 |
5.5419 EUR |
0.3767 EUR |
5.5900 EUR |
0.8849 EUR |
| 2025-04-12 |
5.6114 EUR |
44,856.4791 |
5.6257 EUR |
5.5200 EUR |
5.6670 EUR |
5.5200 EUR |
| 2025-04-11 |
5.6776 EUR |
84,566.0968 |
5.7209 EUR |
5.5878 EUR |
5.7283 EUR |
5.6300 EUR |
| 2025-04-10 |
5.9234 EUR |
36,476.3529 |
6.1985 EUR |
5.5989 EUR |
6.2097 EUR |
5.7252 EUR |
| 2025-04-09 |
5.7502 EUR |
76,792.2725 |
5.6466 EUR |
5.5279 EUR |
6.1866 EUR |
6.1866 EUR |
| 2025-04-08 |
5.6913 EUR |
45,941.1112 |
5.7505 EUR |
5.5936 EUR |
5.8736 EUR |
5.6315 EUR |
| 2025-04-07 |
5.4835 EUR |
231,047.6708 |
5.2108 EUR |
5.2108 EUR |
5.9293 EUR |
5.7335 EUR |
| 2025-04-06 |
5.5364 EUR |
41,785.9312 |
5.7330 EUR |
5.3658 EUR |
5.7355 EUR |
5.4214 EUR |
| 2025-04-05 |
5.7122 EUR |
28,288.7783 |
5.7129 EUR |
5.6450 EUR |
5.7592 EUR |
5.7202 EUR |
| 2025-04-04 |
5.7712 EUR |
43,538.1031 |
5.8314 EUR |
5.6501 EUR |
5.8501 EUR |
5.7667 EUR |
| 2025-04-03 |
5.7333 EUR |
53,067.6970 |
5.7413 EUR |
5.6193 EUR |
5.9000 EUR |
5.7826 EUR |
| 2025-04-02 |
5.8713 EUR |
40,515.1906 |
5.7767 EUR |
5.6708 EUR |
6.0406 EUR |
5.8978 EUR |
| 2025-04-01 |
5.8022 EUR |
15,245.2932 |
5.7686 EUR |
5.7607 EUR |
5.9028 EUR |
5.8133 EUR |
| 2025-03-31 |
5.7734 EUR |
33,440.5703 |
5.7763 EUR |
5.6500 EUR |
5.8766 EUR |
5.7583 EUR |
| 2025-03-30 |
5.8311 EUR |
24,282.5932 |
5.8000 EUR |
5.7100 EUR |
5.9208 EUR |
5.7849 EUR |
| 2025-03-29 |
5.7612 EUR |
12,617.5507 |
5.7949 EUR |
5.6996 EUR |
5.8572 EUR |
5.7558 EUR |
| 2025-03-28 |
5.9330 EUR |
19,392.9272 |
5.9834 EUR |
5.7489 EUR |
6.0177 EUR |
5.8183 EUR |
| 2025-03-27 |
6.0830 EUR |
36,719.9410 |
6.0685 EUR |
5.9698 EUR |
6.1981 EUR |
5.9698 EUR |
| 2025-03-26 |
6.1430 EUR |
146,515.4725 |
6.3297 EUR |
5.9938 EUR |
6.3547 EUR |
6.0467 EUR |
| 2025-03-25 |
6.2472 EUR |
14,464.4855 |
6.3237 EUR |
6.1284 EUR |
6.3237 EUR |
6.2425 EUR |
| 2025-03-24 |
6.0970 EUR |
52,639.8361 |
5.8833 EUR |
5.8256 EUR |
6.4670 EUR |
6.3202 EUR |
| 2025-03-23 |
6.1369 EUR |
152,840.3083 |
5.8515 EUR |
5.8212 EUR |
6.2780 EUR |
5.9314 EUR |
| 2025-03-22 |
5.8206 EUR |
31,936.3770 |
5.7205 EUR |
5.6589 EUR |
5.9676 EUR |
5.8345 EUR |
| 2025-03-21 |
5.9155 EUR |
37,335.2018 |
6.0657 EUR |
5.7486 EUR |
6.1255 EUR |
5.7582 EUR |
| 2025-03-20 |
6.2571 EUR |
273,681.6294 |
6.2204 EUR |
6.0500 EUR |
6.3825 EUR |
6.1074 EUR |