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