Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
4.3875 EUR |
151,855.0357 |
4.3356 EUR |
4.2565 EUR |
4.5343 EUR |
4.4715 EUR |
| 2025-01-28 |
4.3951 EUR |
163,149.3740 |
4.5100 EUR |
4.2018 EUR |
4.5965 EUR |
4.2609 EUR |
| 2025-01-27 |
4.4303 EUR |
789,322.3798 |
4.4988 EUR |
4.2288 EUR |
4.7000 EUR |
4.4858 EUR |
| 2025-01-26 |
4.4065 EUR |
1,301,295.1798 |
3.8612 EUR |
3.8549 EUR |
4.8563 EUR |
4.3809 EUR |
| 2025-01-25 |
3.3512 EUR |
295,526.2242 |
3.3266 EUR |
3.0310 EUR |
3.6827 EUR |
3.6185 EUR |
| 2025-01-24 |
3.4146 EUR |
103,637.6360 |
3.5269 EUR |
3.3454 EUR |
3.5800 EUR |
3.3690 EUR |
| 2025-01-23 |
3.4953 EUR |
140,283.3735 |
3.5681 EUR |
3.4000 EUR |
3.5702 EUR |
3.5282 EUR |
| 2025-01-22 |
3.4294 EUR |
215,727.5282 |
3.5266 EUR |
3.2926 EUR |
3.5887 EUR |
3.5687 EUR |
| 2025-01-21 |
3.4639 EUR |
147,232.5522 |
3.4561 EUR |
3.3404 EUR |
3.5896 EUR |
3.5113 EUR |
| 2025-01-20 |
3.5918 EUR |
296,098.3830 |
3.4855 EUR |
3.3761 EUR |
3.7596 EUR |
3.4745 EUR |
| 2025-01-19 |
3.6757 EUR |
196,089.0318 |
3.7161 EUR |
3.4446 EUR |
3.7898 EUR |
3.4611 EUR |
| 2025-01-18 |
3.6598 EUR |
179,652.6696 |
3.7112 EUR |
3.5527 EUR |
3.7592 EUR |
3.6371 EUR |
| 2025-01-17 |
3.7250 EUR |
112,303.1719 |
3.7579 EUR |
3.6761 EUR |
3.8200 EUR |
3.7525 EUR |
| 2025-01-16 |
3.7825 EUR |
101,852.0707 |
3.8027 EUR |
3.6914 EUR |
3.8746 EUR |
3.7193 EUR |
| 2025-01-15 |
3.6530 EUR |
102,812.3804 |
3.5781 EUR |
3.5740 EUR |
3.8094 EUR |
3.7342 EUR |
| 2025-01-14 |
3.6281 EUR |
74,199.6745 |
3.7145 EUR |
3.5565 EUR |
3.7145 EUR |
3.5965 EUR |
| 2025-01-13 |
3.5897 EUR |
118,480.3089 |
3.6651 EUR |
3.4961 EUR |
3.7531 EUR |
3.6733 EUR |
| 2025-01-12 |
3.7196 EUR |
146,037.4853 |
3.7997 EUR |
3.6608 EUR |
3.8947 EUR |
3.6608 EUR |
| 2025-01-11 |
3.8199 EUR |
22,900.8705 |
3.9098 EUR |
3.7670 EUR |
3.9310 EUR |
3.8037 EUR |
| 2025-01-10 |
3.9285 EUR |
255,754.7207 |
3.7402 EUR |
3.7399 EUR |
4.0304 EUR |
3.8910 EUR |
| 2025-01-09 |
3.7641 EUR |
288,640.9423 |
3.8768 EUR |
3.5744 EUR |
3.9061 EUR |
3.7673 EUR |
| 2025-01-08 |
3.7846 EUR |
138,999.9590 |
3.7130 EUR |
3.6682 EUR |
3.8766 EUR |
3.8340 EUR |
| 2025-01-07 |
3.7526 EUR |
89,821.4477 |
3.9454 EUR |
3.6791 EUR |
3.9454 EUR |
3.7347 EUR |
| 2025-01-06 |
3.8234 EUR |
57,349.2215 |
3.7941 EUR |
3.7611 EUR |
3.9068 EUR |
3.8619 EUR |
| 2025-01-05 |
3.8243 EUR |
39,924.4302 |
3.8588 EUR |
3.7519 EUR |
3.8926 EUR |
3.8126 EUR |
| 2025-01-04 |
3.8154 EUR |
62,362.5347 |
3.8051 EUR |
3.7245 EUR |
3.8920 EUR |
3.8488 EUR |
| 2025-01-03 |
3.7991 EUR |
70,156.6520 |
3.7890 EUR |
3.6729 EUR |
3.8731 EUR |
3.8263 EUR |
| 2025-01-02 |
3.7138 EUR |
58,775.8697 |
3.6200 EUR |
3.6178 EUR |
3.7978 EUR |
3.7473 EUR |
| 2025-01-01 |
3.6703 EUR |
44,029.2617 |
3.6872 EUR |
3.6225 EUR |
3.7427 EUR |
3.6432 EUR |
| 2024-12-31 |
3.6502 EUR |
186,764.2004 |
3.3277 EUR |
3.3277 EUR |
3.7946 EUR |
3.7306 EUR |
| 2024-12-30 |
3.4112 EUR |
102,142.9957 |
3.5179 EUR |
3.2664 EUR |
3.5179 EUR |
3.2664 EUR |
| 2024-12-29 |
3.6261 EUR |
102,194.4052 |
3.5386 EUR |
3.5322 EUR |
3.6739 EUR |
3.5752 EUR |
| 2024-12-28 |
3.5618 EUR |
60,515.7041 |
3.5225 EUR |
3.5045 EUR |
3.6281 EUR |
3.5407 EUR |
| 2024-12-27 |
3.5242 EUR |
52,371.3619 |
3.5107 EUR |
3.4300 EUR |
3.6130 EUR |
3.5187 EUR |
| 2024-12-26 |
3.5293 EUR |
43,028.9277 |
3.6407 EUR |
3.4600 EUR |
3.6408 EUR |
3.5463 EUR |
| 2024-12-25 |
3.6478 EUR |
61,699.3754 |
3.6630 EUR |
3.5705 EUR |
3.7697 EUR |
3.6437 EUR |
| 2024-12-24 |
3.6289 EUR |
78,481.9621 |
3.6172 EUR |
3.5540 EUR |
3.6724 EUR |
3.6490 EUR |
| 2024-12-23 |
3.4864 EUR |
34,909.7284 |
3.4864 EUR |
3.3411 EUR |
3.5872 EUR |
3.3487 EUR |
| 2024-12-22 |
3.5257 EUR |
49,469.8624 |
3.5437 EUR |
3.3859 EUR |
3.6511 EUR |
3.5346 EUR |
| 2024-12-21 |
3.6605 EUR |
140,701.4069 |
3.7079 EUR |
3.4705 EUR |
3.8253 EUR |
3.4944 EUR |
| 2024-12-20 |
3.5024 EUR |
374,859.0927 |
3.8488 EUR |
3.2732 EUR |
3.9300 EUR |
3.6639 EUR |
| 2024-12-19 |
3.8118 EUR |
253,454.8513 |
3.7928 EUR |
3.5459 EUR |
4.0421 EUR |
3.8606 EUR |
| 2024-12-18 |
3.8585 EUR |
134,789.5718 |
3.8214 EUR |
3.7816 EUR |
3.9491 EUR |
3.7952 EUR |
| 2024-12-17 |
3.7749 EUR |
93,307.0246 |
3.7374 EUR |
3.6214 EUR |
3.9478 EUR |
3.8313 EUR |
| 2024-12-16 |
3.7818 EUR |
164,671.2641 |
3.6828 EUR |
3.6741 EUR |
3.8958 EUR |
3.8369 EUR |
| 2024-12-15 |
3.6497 EUR |
27,115.0415 |
3.7079 EUR |
3.5956 EUR |
3.7317 EUR |
3.6887 EUR |
| 2024-12-14 |
3.7940 EUR |
78,273.1169 |
3.6935 EUR |
3.6311 EUR |
3.8616 EUR |
3.6922 EUR |
| 2024-12-13 |
3.7338 EUR |
93,765.9182 |
3.8488 EUR |
3.6598 EUR |
3.8974 EUR |
3.6812 EUR |
| 2024-12-12 |
3.9782 EUR |
154,063.1164 |
4.0557 EUR |
3.8546 EUR |
4.1144 EUR |
3.8630 EUR |
| 2024-12-11 |
4.0610 EUR |
558,290.5341 |
3.7996 EUR |
3.6724 EUR |
4.4100 EUR |
4.0507 EUR |