Market [unlinked] / EUR
Identifier on Bitvavo: OM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |