Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.1741 EUR |
725,101.9546 |
0.1759 EUR |
0.1716 EUR |
0.1773 EUR |
0.1748 EUR |
| 2025-07-07 |
0.1774 EUR |
617,461.5817 |
0.1798 EUR |
0.1734 EUR |
0.1816 EUR |
0.1746 EUR |
| 2025-07-06 |
0.1748 EUR |
329,769.9259 |
0.1736 EUR |
0.1717 EUR |
0.1774 EUR |
0.1769 EUR |
| 2025-07-05 |
0.1748 EUR |
133,609.0768 |
0.1759 EUR |
0.1721 EUR |
0.1779 EUR |
0.1721 EUR |
| 2025-07-04 |
0.1790 EUR |
427,429.9978 |
0.1826 EUR |
0.1735 EUR |
0.1836 EUR |
0.1764 EUR |
| 2025-07-03 |
0.1871 EUR |
1,755,913.7081 |
0.1818 EUR |
0.1809 EUR |
0.1972 EUR |
0.1858 EUR |
| 2025-07-02 |
0.1746 EUR |
613,850.9493 |
0.1675 EUR |
0.1665 EUR |
0.1823 EUR |
0.1792 EUR |
| 2025-07-01 |
0.1706 EUR |
777,322.6544 |
0.1780 EUR |
0.1640 EUR |
0.1780 EUR |
0.1669 EUR |
| 2025-06-30 |
0.1794 EUR |
672,710.2625 |
0.1851 EUR |
0.1750 EUR |
0.1851 EUR |
0.1782 EUR |
| 2025-06-29 |
0.1854 EUR |
1,268,763.1424 |
0.1777 EUR |
0.1777 EUR |
0.1938 EUR |
0.1818 EUR |
| 2025-06-28 |
0.1754 EUR |
285,805.2460 |
0.1742 EUR |
0.1718 EUR |
0.1798 EUR |
0.1783 EUR |
| 2025-06-27 |
0.1726 EUR |
811,086.8781 |
0.1758 EUR |
0.1700 EUR |
0.1764 EUR |
0.1744 EUR |
| 2025-06-26 |
0.1746 EUR |
946,991.2583 |
0.1794 EUR |
0.1690 EUR |
0.1821 EUR |
0.1713 EUR |
| 2025-06-25 |
0.1861 EUR |
835,291.6259 |
0.1901 EUR |
0.1802 EUR |
0.1901 EUR |
0.1820 EUR |
| 2025-06-24 |
0.1872 EUR |
685,307.3734 |
0.1909 EUR |
0.1897 EUR |
0.1988 EUR |
0.1908 EUR |
| 2025-06-23 |
0.1765 EUR |
1,157,529.2639 |
0.1763 EUR |
0.1711 EUR |
0.1865 EUR |
0.1855 EUR |
| 2025-06-22 |
0.1818 EUR |
917,323.8466 |
0.1854 EUR |
0.1710 EUR |
0.1895 EUR |
0.1726 EUR |
| 2025-06-21 |
0.1995 EUR |
480,554.2041 |
0.2005 EUR |
0.1912 EUR |
0.2063 EUR |
0.1925 EUR |
| 2025-06-20 |
0.2110 EUR |
241,117.3263 |
0.2127 EUR |
0.2030 EUR |
0.2153 EUR |
0.2039 EUR |
| 2025-06-19 |
0.2146 EUR |
597,433.7028 |
0.2184 EUR |
0.2070 EUR |
0.2215 EUR |
0.2130 EUR |
| 2025-06-18 |
0.2185 EUR |
445,176.6139 |
0.2186 EUR |
0.2100 EUR |
0.2261 EUR |
0.2158 EUR |
| 2025-06-17 |
0.2220 EUR |
1,026,238.4277 |
0.2200 EUR |
0.2128 EUR |
0.2268 EUR |
0.2170 EUR |
| 2025-06-16 |
0.2304 EUR |
999,205.2190 |
0.2269 EUR |
0.2242 EUR |
0.2329 EUR |
0.2321 EUR |
| 2025-06-15 |
0.2267 EUR |
708,317.7758 |
0.2288 EUR |
0.2213 EUR |
0.2369 EUR |
0.2260 EUR |
| 2025-06-14 |
0.2367 EUR |
1,292,310.6366 |
0.2266 EUR |
0.2245 EUR |
0.2466 EUR |
0.2367 EUR |
| 2025-06-13 |
0.2255 EUR |
567,022.0987 |
0.2293 EUR |
0.2121 EUR |
0.2293 EUR |
0.2179 EUR |
| 2025-06-12 |
0.2501 EUR |
331,837.1324 |
0.2521 EUR |
0.2432 EUR |
0.2529 EUR |
0.2439 EUR |
| 2025-06-11 |
0.2652 EUR |
425,263.4961 |
0.2745 EUR |
0.2528 EUR |
0.2815 EUR |
0.2566 EUR |
| 2025-06-10 |
0.2654 EUR |
130,094.7914 |
0.2698 EUR |
0.2656 EUR |
0.2719 EUR |
0.2682 EUR |
| 2025-06-09 |
0.2644 EUR |
247,194.3073 |
0.2640 EUR |
0.2595 EUR |
0.2677 EUR |
0.2646 EUR |
| 2025-06-08 |
0.2664 EUR |
314,717.8087 |
0.2650 EUR |
0.2639 EUR |
0.2689 EUR |
0.2662 EUR |
| 2025-06-07 |
0.2666 EUR |
313,624.9239 |
0.2621 EUR |
0.2607 EUR |
0.2718 EUR |
0.2667 EUR |
| 2025-06-06 |
0.2575 EUR |
665,052.2097 |
0.2450 EUR |
0.2450 EUR |
0.2702 EUR |
0.2618 EUR |
| 2025-06-05 |
0.2674 EUR |
1,241,472.8828 |
0.2754 EUR |
0.2450 EUR |
0.2763 EUR |
0.2494 EUR |
| 2025-06-04 |
0.2836 EUR |
763,554.5367 |
0.2908 EUR |
0.2723 EUR |
0.2928 EUR |
0.2745 EUR |
| 2025-06-03 |
0.2899 EUR |
486,233.3218 |
0.2867 EUR |
0.2861 EUR |
0.2973 EUR |
0.2946 EUR |
| 2025-06-02 |
0.2776 EUR |
520,734.0277 |
0.2815 EUR |
0.2697 EUR |
0.2880 EUR |
0.2872 EUR |
| 2025-06-01 |
0.2726 EUR |
962,564.4927 |
0.2705 EUR |
0.2671 EUR |
0.2782 EUR |
0.2773 EUR |
| 2025-05-31 |
0.2789 EUR |
1,335,060.5440 |
0.2649 EUR |
0.2649 EUR |
0.2978 EUR |
0.2730 EUR |
| 2025-05-30 |
0.3063 EUR |
1,841,270.7780 |
0.3301 EUR |
0.2888 EUR |
0.3313 EUR |
0.2937 EUR |
| 2025-05-29 |
0.3436 EUR |
1,108,774.1108 |
0.3466 EUR |
0.3309 EUR |
0.3525 EUR |
0.3314 EUR |
| 2025-05-28 |
0.3442 EUR |
1,380,175.7118 |
0.3438 EUR |
0.3361 EUR |
0.3545 EUR |
0.3414 EUR |
| 2025-05-27 |
0.3416 EUR |
1,763,215.3548 |
0.3420 EUR |
0.3282 EUR |
0.3488 EUR |
0.3428 EUR |
| 2025-05-26 |
0.3447 EUR |
1,668,401.5847 |
0.3526 EUR |
0.3400 EUR |
0.3554 EUR |
0.3417 EUR |
| 2025-05-25 |
0.3504 EUR |
993,888.4255 |
0.3555 EUR |
0.3381 EUR |
0.3650 EUR |
0.3455 EUR |
| 2025-05-24 |
0.3531 EUR |
1,217,825.3926 |
0.3423 EUR |
0.3416 EUR |
0.3663 EUR |
0.3576 EUR |
| 2025-05-23 |
0.3601 EUR |
2,577,159.1026 |
0.3746 EUR |
0.3443 EUR |
0.3881 EUR |
0.3488 EUR |
| 2025-05-22 |
0.3678 EUR |
1,973,222.6765 |
0.3594 EUR |
0.3583 EUR |
0.3740 EUR |
0.3680 EUR |
| 2025-05-21 |
0.3883 EUR |
9,948,354.2785 |
0.3425 EUR |
0.3365 EUR |
0.4361 EUR |
0.3641 EUR |
| 2025-05-20 |
0.3396 EUR |
828,377.5749 |
0.3472 EUR |
0.3313 EUR |
0.3493 EUR |
0.3405 EUR |