Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3380 EUR |
743,310.8227 |
0.3517 EUR |
0.3273 EUR |
0.3517 EUR |
0.3447 EUR |
| 2025-05-18 |
0.3476 EUR |
843,935.9377 |
0.3359 EUR |
0.3334 EUR |
0.3560 EUR |
0.3481 EUR |
| 2025-05-17 |
0.3369 EUR |
798,920.3735 |
0.3447 EUR |
0.3266 EUR |
0.3461 EUR |
0.3348 EUR |
| 2025-05-16 |
0.3626 EUR |
1,283,348.4184 |
0.3551 EUR |
0.3508 EUR |
0.3854 EUR |
0.3554 EUR |
| 2025-05-15 |
0.3611 EUR |
1,618,533.7080 |
0.3776 EUR |
0.3428 EUR |
0.3835 EUR |
0.3538 EUR |
| 2025-05-14 |
0.3958 EUR |
1,687,922.0152 |
0.3985 EUR |
0.3768 EUR |
0.4137 EUR |
0.3794 EUR |
| 2025-05-13 |
0.3856 EUR |
2,025,489.1061 |
0.3829 EUR |
0.3683 EUR |
0.4000 EUR |
0.3974 EUR |
| 2025-05-12 |
0.3924 EUR |
4,371,378.5308 |
0.3763 EUR |
0.3654 EUR |
0.4219 EUR |
0.3774 EUR |
| 2025-05-11 |
0.3951 EUR |
4,810,353.7492 |
0.4162 EUR |
0.3767 EUR |
0.4170 EUR |
0.3908 EUR |
| 2025-05-10 |
0.4089 EUR |
13,613,015.0450 |
0.3399 EUR |
0.3312 EUR |
0.4700 EUR |
0.4115 EUR |
| 2025-05-09 |
0.3317 EUR |
2,436,498.2974 |
0.3328 EUR |
0.3201 EUR |
0.3502 EUR |
0.3261 EUR |
| 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 |