Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
6.2571 EUR |
273,681.6294 |
6.2204 EUR |
6.0500 EUR |
6.3825 EUR |
6.1074 EUR |
| 2025-03-19 |
6.2821 EUR |
305,104.5917 |
6.3536 EUR |
6.1175 EUR |
6.4064 EUR |
6.2098 EUR |
| 2025-03-18 |
6.3305 EUR |
103,777.1361 |
6.4142 EUR |
6.2337 EUR |
6.4679 EUR |
6.3263 EUR |
| 2025-03-17 |
6.2845 EUR |
46,172.7024 |
6.1996 EUR |
6.1964 EUR |
6.4543 EUR |
6.4543 EUR |
| 2025-03-16 |
6.1800 EUR |
30,795.6756 |
6.0703 EUR |
5.9900 EUR |
6.2939 EUR |
6.2633 EUR |
| 2025-03-15 |
5.9637 EUR |
36,404.5791 |
5.7363 EUR |
5.7338 EUR |
6.0956 EUR |
6.0861 EUR |
| 2025-03-14 |
5.7718 EUR |
194,186.1743 |
5.7361 EUR |
5.6586 EUR |
5.8428 EUR |
5.7359 EUR |
| 2025-03-13 |
5.8746 EUR |
54,851.5957 |
5.9459 EUR |
5.7584 EUR |
6.0023 EUR |
5.7853 EUR |
| 2025-03-12 |
5.7965 EUR |
21,060.4323 |
5.7639 EUR |
5.6835 EUR |
5.9030 EUR |
5.8880 EUR |
| 2025-03-11 |
5.7733 EUR |
41,341.8613 |
5.7483 EUR |
5.6300 EUR |
5.9102 EUR |
5.7204 EUR |
| 2025-03-10 |
5.6624 EUR |
56,960.1685 |
5.6936 EUR |
5.3735 EUR |
5.8570 EUR |
5.6521 EUR |
| 2025-03-09 |
5.7208 EUR |
107,194.5254 |
6.0449 EUR |
5.4900 EUR |
6.2014 EUR |
5.6002 EUR |
| 2025-03-08 |
6.1383 EUR |
35,544.1102 |
6.1433 EUR |
6.0286 EUR |
6.2268 EUR |
6.0933 EUR |
| 2025-03-07 |
6.1207 EUR |
148,950.4651 |
6.3107 EUR |
5.9425 EUR |
6.3107 EUR |
6.0429 EUR |
| 2025-03-06 |
6.5470 EUR |
57,140.6880 |
6.5500 EUR |
6.3433 EUR |
6.8458 EUR |
6.4368 EUR |
| 2025-03-05 |
6.6573 EUR |
52,276.9719 |
6.7445 EUR |
6.4712 EUR |
6.8290 EUR |
6.6552 EUR |
| 2025-03-04 |
6.5847 EUR |
151,169.5990 |
6.7808 EUR |
6.2061 EUR |
6.8669 EUR |
6.4401 EUR |
| 2025-03-03 |
7.0217 EUR |
62,569.9612 |
7.2332 EUR |
6.6418 EUR |
7.5299 EUR |
6.8102 EUR |
| 2025-03-02 |
7.2145 EUR |
17,600.6257 |
7.2924 EUR |
7.1397 EUR |
7.3086 EUR |
7.1397 EUR |
| 2025-03-01 |
7.2288 EUR |
35,729.8596 |
7.3404 EUR |
7.1078 EUR |
7.3607 EUR |
7.1722 EUR |
| 2025-02-28 |
7.0660 EUR |
145,125.5568 |
7.0091 EUR |
6.7647 EUR |
7.3965 EUR |
7.2729 EUR |
| 2025-02-27 |
6.9594 EUR |
33,627.7934 |
6.7131 EUR |
6.6561 EUR |
7.0477 EUR |
6.7414 EUR |
| 2025-02-26 |
7.1756 EUR |
90,318.0715 |
7.2885 EUR |
6.8896 EUR |
7.4546 EUR |
6.9998 EUR |
| 2025-02-25 |
7.4631 EUR |
184,458.7481 |
7.8009 EUR |
7.0238 EUR |
8.3000 EUR |
7.3372 EUR |
| 2025-02-24 |
8.0026 EUR |
193,356.6338 |
7.9705 EUR |
7.3572 EUR |
8.4327 EUR |
7.8446 EUR |
| 2025-02-23 |
8.1825 EUR |
884,849.5931 |
8.2174 EUR |
7.8115 EUR |
8.7337 EUR |
8.1052 EUR |
| 2025-02-22 |
7.2482 EUR |
101,083.6014 |
7.2383 EUR |
7.1132 EUR |
7.3317 EUR |
7.2623 EUR |
| 2025-02-21 |
7.2944 EUR |
284,778.9826 |
7.6282 EUR |
7.0767 EUR |
7.6913 EUR |
7.2319 EUR |
| 2025-02-20 |
7.3995 EUR |
376,200.5118 |
7.3025 EUR |
7.0109 EUR |
8.0372 EUR |
7.6473 EUR |
| 2025-02-19 |
7.2642 EUR |
108,032.4819 |
7.2981 EUR |
7.1449 EUR |
7.3767 EUR |
7.2858 EUR |
| 2025-02-18 |
7.0709 EUR |
169,312.6092 |
6.8767 EUR |
6.8114 EUR |
7.1990 EUR |
7.0459 EUR |
| 2025-02-17 |
7.0689 EUR |
97,287.5297 |
7.0989 EUR |
6.8906 EUR |
7.2101 EUR |
6.9432 EUR |
| 2025-02-16 |
7.1855 EUR |
199,942.8124 |
7.2013 EUR |
6.9452 EUR |
7.4000 EUR |
7.0862 EUR |
| 2025-02-15 |
6.8329 EUR |
494,549.5740 |
6.6821 EUR |
6.5550 EUR |
7.6882 EUR |
7.2425 EUR |
| 2025-02-14 |
5.3225 EUR |
181,767.0804 |
5.4273 EUR |
5.1474 EUR |
5.6924 EUR |
5.1859 EUR |
| 2025-02-13 |
5.4107 EUR |
356,898.3503 |
5.5811 EUR |
5.0600 EUR |
5.7300 EUR |
5.4121 EUR |
| 2025-02-12 |
5.6180 EUR |
218,855.7051 |
5.6043 EUR |
5.4041 EUR |
5.7559 EUR |
5.5502 EUR |
| 2025-02-11 |
5.8192 EUR |
171,500.3393 |
5.9490 EUR |
5.7102 EUR |
5.9497 EUR |
5.7158 EUR |
| 2025-02-10 |
5.9588 EUR |
271,010.7853 |
6.0345 EUR |
5.8383 EUR |
6.1110 EUR |
5.8794 EUR |
| 2025-02-09 |
5.7701 EUR |
168,720.0398 |
5.6763 EUR |
5.5500 EUR |
6.0111 EUR |
5.6496 EUR |
| 2025-02-08 |
5.7408 EUR |
126,091.8940 |
5.8451 EUR |
5.6182 EUR |
5.8459 EUR |
5.6610 EUR |
| 2025-02-07 |
5.8785 EUR |
422,271.8616 |
5.6225 EUR |
5.4892 EUR |
6.2500 EUR |
5.8130 EUR |
| 2025-02-06 |
5.5644 EUR |
334,555.6515 |
5.5591 EUR |
5.3422 EUR |
5.7709 EUR |
5.6270 EUR |
| 2025-02-05 |
5.6117 EUR |
265,051.9004 |
5.5579 EUR |
5.4181 EUR |
5.7653 EUR |
5.5976 EUR |
| 2025-02-04 |
5.7479 EUR |
434,885.9081 |
5.9158 EUR |
5.4734 EUR |
6.2038 EUR |
5.5110 EUR |
| 2025-02-03 |
5.3287 EUR |
1,082,727.1026 |
4.8187 EUR |
4.3002 EUR |
6.1280 EUR |
5.9031 EUR |
| 2025-02-02 |
4.9167 EUR |
266,794.5684 |
5.0426 EUR |
4.7111 EUR |
5.1393 EUR |
4.8404 EUR |
| 2025-02-01 |
5.1557 EUR |
192,480.4719 |
5.1394 EUR |
5.0202 EUR |
5.3024 EUR |
5.0497 EUR |
| 2025-01-31 |
5.1961 EUR |
299,411.4206 |
5.4139 EUR |
4.9874 EUR |
5.4545 EUR |
5.1440 EUR |
| 2025-01-30 |
5.1235 EUR |
815,624.8356 |
4.4790 EUR |
4.4707 EUR |
5.7488 EUR |
5.3926 EUR |