Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-26 |
2.4531 EUR |
9,714.7922 OMNI |
2.3811 EUR |
2.3565 EUR |
2.5478 EUR |
2.4162 EUR |
| 2025-05-25 |
2.3199 EUR |
2,224.6767 OMNI |
2.3491 EUR |
2.2619 EUR |
2.3679 EUR |
2.3445 EUR |
| 2025-05-24 |
2.4376 EUR |
3,430.2236 OMNI |
2.3934 EUR |
2.3761 EUR |
2.4701 EUR |
2.3761 EUR |
| 2025-05-23 |
2.6461 EUR |
5,142.9232 OMNI |
2.6402 EUR |
2.4603 EUR |
2.7758 EUR |
2.4621 EUR |
| 2025-05-22 |
2.5936 EUR |
3,417.1547 OMNI |
2.4664 EUR |
2.4664 EUR |
2.7375 EUR |
2.6531 EUR |
| 2025-05-21 |
2.3644 EUR |
5,339.4294 OMNI |
2.3788 EUR |
2.3077 EUR |
2.4591 EUR |
2.3939 EUR |
| 2025-05-20 |
2.2975 EUR |
9,613.7145 OMNI |
2.3292 EUR |
2.2469 EUR |
2.3609 EUR |
2.2985 EUR |
| 2025-05-19 |
2.3116 EUR |
3,966.7378 OMNI |
2.5468 EUR |
2.2500 EUR |
2.5468 EUR |
2.2660 EUR |
| 2025-05-18 |
2.5195 EUR |
2,975.4180 OMNI |
2.3615 EUR |
2.3006 EUR |
2.6133 EUR |
2.4021 EUR |
| 2025-05-17 |
2.3440 EUR |
5,968.8000 OMNI |
2.5190 EUR |
2.2851 EUR |
2.5190 EUR |
2.2851 EUR |
| 2025-05-16 |
2.6079 EUR |
2,023.4405 OMNI |
2.6288 EUR |
2.4486 EUR |
2.6725 EUR |
2.4486 EUR |
| 2025-05-15 |
2.6446 EUR |
14,976.0492 OMNI |
2.7967 EUR |
2.5500 EUR |
2.8007 EUR |
2.6495 EUR |
| 2025-05-14 |
2.9332 EUR |
2,499.4400 OMNI |
2.9704 EUR |
2.8159 EUR |
2.9858 EUR |
2.8600 EUR |
| 2025-05-13 |
2.8822 EUR |
13,712.6253 OMNI |
2.8615 EUR |
2.6306 EUR |
3.0232 EUR |
2.9975 EUR |
| 2025-05-12 |
2.9433 EUR |
41,787.9520 OMNI |
2.6591 EUR |
2.6500 EUR |
3.3157 EUR |
2.8499 EUR |
| 2025-05-11 |
2.6801 EUR |
18,600.6004 OMNI |
2.7523 EUR |
2.5841 EUR |
2.8043 EUR |
2.6633 EUR |
| 2025-05-10 |
2.5797 EUR |
41,671.5564 OMNI |
2.4226 EUR |
2.4226 EUR |
2.6680 EUR |
2.6500 EUR |
| 2025-05-09 |
2.3177 EUR |
14,639.9490 OMNI |
2.2079 EUR |
2.2079 EUR |
2.4403 EUR |
2.4403 EUR |
| 2025-05-08 |
2.0632 EUR |
18,860.1476 OMNI |
1.8983 EUR |
1.8983 EUR |
2.2159 EUR |
2.1727 EUR |
| 2025-05-07 |
1.8761 EUR |
8,926.5857 OMNI |
1.8559 EUR |
1.8159 EUR |
1.9323 EUR |
1.8661 EUR |
| 2025-05-06 |
1.7902 EUR |
1,529.9754 OMNI |
1.8397 EUR |
1.7501 EUR |
1.8692 EUR |
1.7986 EUR |
| 2025-05-05 |
1.8797 EUR |
1,126.8341 OMNI |
1.9048 EUR |
1.8208 EUR |
1.9270 EUR |
1.8634 EUR |
| 2025-05-04 |
1.9438 EUR |
4,499.9698 OMNI |
2.0181 EUR |
1.8611 EUR |
2.0181 EUR |
1.8981 EUR |
| 2025-05-03 |
2.0761 EUR |
3,016.3141 OMNI |
2.1114 EUR |
1.9057 EUR |
2.1114 EUR |
2.0179 EUR |
| 2025-05-02 |
2.0650 EUR |
11,761.6634 OMNI |
2.1941 EUR |
1.9688 EUR |
2.2042 EUR |
2.0802 EUR |
| 2025-05-01 |
2.2662 EUR |
4,165.4756 OMNI |
2.2225 EUR |
2.2225 EUR |
2.2803 EUR |
2.2417 EUR |
| 2025-04-30 |
2.2494 EUR |
2,295.5871 OMNI |
2.1889 EUR |
2.1718 EUR |
2.3437 EUR |
2.2216 EUR |
| 2025-04-29 |
2.2532 EUR |
1,697.3209 OMNI |
2.2344 EUR |
2.1999 EUR |
2.3021 EUR |
2.2277 EUR |
| 2025-04-28 |
2.2410 EUR |
12,091.6459 OMNI |
2.2272 EUR |
2.1332 EUR |
2.3355 EUR |
2.2794 EUR |
| 2025-04-27 |
2.3252 EUR |
13,686.6728 OMNI |
2.4193 EUR |
2.2187 EUR |
2.4600 EUR |
2.2537 EUR |
| 2025-04-26 |
2.3620 EUR |
12,302.4808 OMNI |
2.2505 EUR |
2.2505 EUR |
2.4271 EUR |
2.3535 EUR |
| 2025-04-25 |
2.2523 EUR |
7,606.5217 OMNI |
2.1509 EUR |
2.1509 EUR |
2.2871 EUR |
2.2526 EUR |
| 2025-04-24 |
2.1090 EUR |
6,332.3672 OMNI |
2.1455 EUR |
2.0568 EUR |
2.1455 EUR |
2.1408 EUR |
| 2025-04-23 |
2.1701 EUR |
9,093.4221 OMNI |
2.1540 EUR |
2.1223 EUR |
2.2154 EUR |
2.1557 EUR |
| 2025-04-22 |
2.0135 EUR |
12,744.9021 OMNI |
1.8863 EUR |
1.8863 EUR |
2.0909 EUR |
2.0770 EUR |