Identifier on Bitvavo: OMNI-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-15 |
2.4385 EUR |
144,733.5099 OMNI |
2.5294 EUR |
2.3527 EUR |
2.5591 EUR |
2.3633 EUR |
2025-07-14 |
2.4486 EUR |
558,240.4874 OMNI |
2.4384 EUR |
2.3280 EUR |
2.6517 EUR |
2.6426 EUR |
2025-07-13 |
2.5682 EUR |
250,464.1754 OMNI |
2.5908 EUR |
2.4042 EUR |
2.6858 EUR |
2.5034 EUR |
2025-07-12 |
2.6957 EUR |
666,066.6961 OMNI |
3.1821 EUR |
2.4500 EUR |
3.1821 EUR |
2.6769 EUR |
2025-07-11 |
3.2957 EUR |
2,546,670.2890 OMNI |
2.0587 EUR |
1.9100 EUR |
5.3010 EUR |
3.1300 EUR |
2025-07-10 |
1.3514 EUR |
90,979.5085 OMNI |
1.3540 EUR |
1.3123 EUR |
1.3978 EUR |
1.3822 EUR |
2025-07-09 |
1.2712 EUR |
3,313.2038 OMNI |
1.2504 EUR |
1.2435 EUR |
1.3100 EUR |
1.3040 EUR |
2025-07-08 |
1.2327 EUR |
918.6359 OMNI |
1.2203 EUR |
1.2038 EUR |
1.3100 EUR |
1.3100 EUR |
2025-07-07 |
1.2325 EUR |
16,983.3395 OMNI |
1.2409 EUR |
1.1969 EUR |
1.2701 EUR |
1.1969 EUR |
2025-07-06 |
1.2274 EUR |
77,095.0166 OMNI |
1.2477 EUR |
1.1648 EUR |
1.3276 EUR |
1.2807 EUR |
2025-07-05 |
1.2340 EUR |
188,010.9741 OMNI |
1.2225 EUR |
1.2027 EUR |
1.3012 EUR |
1.2295 EUR |
2025-07-04 |
1.2755 EUR |
145,761.6911 OMNI |
1.3445 EUR |
1.2025 EUR |
1.3470 EUR |
1.2027 EUR |
2025-07-03 |
1.3576 EUR |
34,243.8172 OMNI |
1.3702 EUR |
1.3110 EUR |
1.3920 EUR |
1.3329 EUR |
2025-07-02 |
1.3076 EUR |
29,326.1975 OMNI |
1.3198 EUR |
1.2599 EUR |
1.3862 EUR |
1.3798 EUR |
2025-07-01 |
1.3086 EUR |
40,397.4869 OMNI |
1.3272 EUR |
1.2584 EUR |
1.3775 EUR |
1.2652 EUR |
2025-06-30 |
1.3522 EUR |
10,782.2978 OMNI |
1.4110 EUR |
1.3340 EUR |
1.4114 EUR |
1.3598 EUR |
2025-06-29 |
1.3289 EUR |
121,623.5389 OMNI |
1.3465 EUR |
1.3123 EUR |
1.3484 EUR |
1.3366 EUR |
2025-06-28 |
1.2916 EUR |
190,088.8212 OMNI |
1.2499 EUR |
1.2385 EUR |
1.6100 EUR |
1.3451 EUR |
2025-06-27 |
1.2334 EUR |
153,027.4202 OMNI |
1.2400 EUR |
1.2088 EUR |
1.2549 EUR |
1.2174 EUR |
2025-06-26 |
1.2759 EUR |
185,402.1939 OMNI |
1.3089 EUR |
1.2100 EUR |
1.3236 EUR |
1.2421 EUR |
2025-06-25 |
1.3512 EUR |
146,302.2217 OMNI |
1.3930 EUR |
1.3117 EUR |
1.3930 EUR |
1.3293 EUR |
2025-06-24 |
1.3894 EUR |
114,950.5828 OMNI |
1.4062 EUR |
1.3781 EUR |
1.4393 EUR |
1.3781 EUR |
2025-06-23 |
1.3211 EUR |
202,880.5850 OMNI |
1.3171 EUR |
1.2897 EUR |
1.3974 EUR |
1.3974 EUR |
2025-06-22 |
1.2920 EUR |
196,193.1191 OMNI |
1.3158 EUR |
1.2409 EUR |
1.3432 EUR |
1.2822 EUR |
2025-06-21 |
1.3298 EUR |
180,037.4505 OMNI |
1.3465 EUR |
1.2624 EUR |
1.3674 EUR |
1.2931 EUR |
2025-06-20 |
1.4552 EUR |
99,197.6533 OMNI |
1.4769 EUR |
1.3566 EUR |
1.5038 EUR |
1.3879 EUR |
2025-06-19 |
1.5057 EUR |
164,076.7207 OMNI |
1.5832 EUR |
1.4793 EUR |
1.5832 EUR |
1.4971 EUR |
2025-06-18 |
1.5400 EUR |
48,695.8294 OMNI |
1.5343 EUR |
1.5000 EUR |
1.5598 EUR |
1.5136 EUR |
2025-06-17 |
1.5810 EUR |
71,226.0452 OMNI |
1.5600 EUR |
1.5389 EUR |
1.6031 EUR |
1.5805 EUR |
2025-06-16 |
1.6895 EUR |
63,320.4986 OMNI |
1.6468 EUR |
1.6338 EUR |
1.7599 EUR |
1.6530 EUR |
2025-06-15 |
1.6712 EUR |
69,769.4069 OMNI |
1.6775 EUR |
1.6492 EUR |
1.6938 EUR |
1.6492 EUR |
2025-06-14 |
1.6894 EUR |
31,504.8085 OMNI |
1.7310 EUR |
1.6460 EUR |
1.7310 EUR |
1.6681 EUR |
2025-06-13 |
1.6576 EUR |
71,082.3768 OMNI |
1.7119 EUR |
1.6258 EUR |
1.7241 EUR |
1.7241 EUR |
2025-06-12 |
1.8850 EUR |
29,992.8341 OMNI |
1.9071 EUR |
1.7884 EUR |
1.9071 EUR |
1.8086 EUR |
2025-06-11 |
1.9623 EUR |
45,270.8143 OMNI |
2.0572 EUR |
1.8929 EUR |
2.0572 EUR |
1.8955 EUR |
2025-06-10 |
1.9499 EUR |
12,289.4702 OMNI |
1.9777 EUR |
1.9122 EUR |
2.0388 EUR |
1.9979 EUR |
2025-06-09 |
1.8402 EUR |
22,750.2419 OMNI |
1.8166 EUR |
1.7872 EUR |
1.8881 EUR |
1.8850 EUR |
2025-06-08 |
1.8532 EUR |
14,668.7905 OMNI |
1.8749 EUR |
1.8251 EUR |
1.8779 EUR |
1.8634 EUR |
2025-06-07 |
1.8438 EUR |
4,155.6728 OMNI |
1.7829 EUR |
1.7829 EUR |
1.8724 EUR |
1.8656 EUR |
2025-06-06 |
1.8211 EUR |
8,944.5907 OMNI |
1.8535 EUR |
1.7500 EUR |
1.8980 EUR |
1.7770 EUR |
2025-06-05 |
1.9015 EUR |
14,840.8394 OMNI |
1.9546 EUR |
1.7657 EUR |
1.9833 EUR |
1.7723 EUR |
2025-06-04 |
2.0129 EUR |
3,203.1033 OMNI |
2.0334 EUR |
1.9657 EUR |
2.0394 EUR |
2.0022 EUR |
2025-06-03 |
2.0280 EUR |
11,276.1990 OMNI |
2.0361 EUR |
1.9736 EUR |
2.1107 EUR |
2.0177 EUR |
2025-06-02 |
1.9753 EUR |
13,311.8959 OMNI |
1.9776 EUR |
1.9320 EUR |
1.9950 EUR |
1.9685 EUR |
2025-06-01 |
1.9827 EUR |
1,329.6353 OMNI |
1.9831 EUR |
1.9302 EUR |
2.0160 EUR |
2.0160 EUR |
2025-05-31 |
1.9606 EUR |
2,103.3164 OMNI |
1.9181 EUR |
1.8864 EUR |
2.0065 EUR |
1.9925 EUR |
2025-05-30 |
2.1595 EUR |
4,580.8690 OMNI |
2.2619 EUR |
2.0498 EUR |
2.2801 EUR |
2.0498 EUR |
2025-05-29 |
2.3446 EUR |
10,019.3033 OMNI |
2.4205 EUR |
2.2685 EUR |
2.5020 EUR |
2.3232 EUR |
2025-05-28 |
2.4483 EUR |
2,492.1843 OMNI |
2.4637 EUR |
2.3662 EUR |
2.5507 EUR |
2.3662 EUR |
2025-05-27 |
2.4504 EUR |
5,117.3017 OMNI |
2.3950 EUR |
2.3376 EUR |
2.5539 EUR |
2.4737 EUR |