Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-26 |
3.3321 EUR |
5,860.6022 OMNI |
3.3409 EUR |
3.1504 EUR |
3.5519 EUR |
3.2000 EUR |
| 2025-09-25 |
3.4594 EUR |
19,153.4041 OMNI |
3.5159 EUR |
3.2326 EUR |
3.7600 EUR |
3.2864 EUR |
| 2025-09-24 |
3.5570 EUR |
7,456.0236 OMNI |
3.4919 EUR |
3.4439 EUR |
3.6509 EUR |
3.5275 EUR |
| 2025-09-23 |
3.6408 EUR |
55,085.6211 OMNI |
3.5906 EUR |
3.4655 EUR |
3.8790 EUR |
3.6016 EUR |
| 2025-09-22 |
3.6971 EUR |
661,811.5895 OMNI |
3.3788 EUR |
3.2228 EUR |
4.1317 EUR |
3.6404 EUR |
| 2025-09-21 |
3.4686 EUR |
83,295.9919 OMNI |
3.5144 EUR |
3.2941 EUR |
3.6076 EUR |
3.3722 EUR |
| 2025-09-20 |
3.5644 EUR |
72,286.9386 OMNI |
3.6102 EUR |
3.3575 EUR |
3.6600 EUR |
3.5426 EUR |
| 2025-09-19 |
3.5681 EUR |
486,940.4840 OMNI |
3.2912 EUR |
3.2384 EUR |
3.8979 EUR |
3.6277 EUR |
| 2025-09-18 |
3.1444 EUR |
81,893.7755 OMNI |
3.0686 EUR |
3.0402 EUR |
3.2358 EUR |
3.2319 EUR |
| 2025-09-17 |
2.9837 EUR |
54,175.3963 OMNI |
3.0458 EUR |
2.9192 EUR |
3.1070 EUR |
3.0530 EUR |
| 2025-09-16 |
3.0898 EUR |
463,634.9086 OMNI |
2.9590 EUR |
2.9125 EUR |
3.2500 EUR |
3.0338 EUR |
| 2025-09-15 |
2.8998 EUR |
139,099.3887 OMNI |
2.9874 EUR |
2.8452 EUR |
3.0167 EUR |
2.9180 EUR |
| 2025-09-14 |
2.9979 EUR |
133,558.9431 OMNI |
3.0729 EUR |
2.9029 EUR |
3.0869 EUR |
2.9716 EUR |
| 2025-09-13 |
3.0500 EUR |
222,042.4463 OMNI |
2.9829 EUR |
2.9730 EUR |
3.1202 EUR |
3.0209 EUR |
| 2025-09-12 |
2.9609 EUR |
97,494.4094 OMNI |
2.9897 EUR |
2.9012 EUR |
3.0630 EUR |
3.0000 EUR |
| 2025-09-11 |
3.0717 EUR |
147,707.9970 OMNI |
3.2051 EUR |
2.9310 EUR |
3.3116 EUR |
2.9704 EUR |
| 2025-09-10 |
3.2120 EUR |
929,194.1770 OMNI |
2.7658 EUR |
2.7645 EUR |
3.5432 EUR |
3.2098 EUR |
| 2025-09-09 |
2.7798 EUR |
83,047.4624 OMNI |
2.7747 EUR |
2.7165 EUR |
2.8490 EUR |
2.7469 EUR |
| 2025-09-08 |
2.7856 EUR |
67,430.7600 OMNI |
2.8070 EUR |
2.7299 EUR |
2.8566 EUR |
2.7591 EUR |
| 2025-09-07 |
2.8520 EUR |
217,113.5039 OMNI |
2.8395 EUR |
2.7517 EUR |
2.9507 EUR |
2.8134 EUR |
| 2025-09-06 |
2.8127 EUR |
234,767.9275 OMNI |
2.6772 EUR |
2.6731 EUR |
2.9482 EUR |
2.7987 EUR |
| 2025-09-05 |
2.7221 EUR |
147,183.0840 OMNI |
2.6235 EUR |
2.6053 EUR |
2.8471 EUR |
2.6893 EUR |
| 2025-09-04 |
2.6625 EUR |
38,454.3484 OMNI |
2.7397 EUR |
2.5840 EUR |
2.7397 EUR |
2.5925 EUR |
| 2025-09-03 |
2.7352 EUR |
33,687.9977 OMNI |
2.6816 EUR |
2.6618 EUR |
2.7702 EUR |
2.7460 EUR |
| 2025-09-02 |
2.6616 EUR |
23,499.5870 OMNI |
2.6377 EUR |
2.6239 EUR |
2.6973 EUR |
2.6441 EUR |
| 2025-09-01 |
2.6689 EUR |
49,701.0012 OMNI |
2.7212 EUR |
2.6060 EUR |
2.7364 EUR |
2.6390 EUR |
| 2025-08-31 |
2.7831 EUR |
42,848.0240 OMNI |
2.8045 EUR |
2.7278 EUR |
2.8317 EUR |
2.7278 EUR |
| 2025-08-30 |
2.7962 EUR |
33,411.7205 OMNI |
2.8153 EUR |
2.7406 EUR |
2.8488 EUR |
2.7879 EUR |
| 2025-08-29 |
2.8111 EUR |
70,761.6504 OMNI |
2.9570 EUR |
2.7117 EUR |
2.9570 EUR |
2.7870 EUR |
| 2025-08-28 |
2.9230 EUR |
55,758.6290 OMNI |
2.9126 EUR |
2.8769 EUR |
2.9651 EUR |
2.8820 EUR |
| 2025-08-27 |
2.9608 EUR |
63,047.9026 OMNI |
2.9956 EUR |
2.8883 EUR |
3.0173 EUR |
2.8979 EUR |
| 2025-08-26 |
2.9392 EUR |
30,102.6958 OMNI |
2.9356 EUR |
2.9124 EUR |
3.0150 EUR |
2.9913 EUR |
| 2025-08-25 |
2.9839 EUR |
105,846.0855 OMNI |
3.1666 EUR |
2.8596 EUR |
3.1766 EUR |
2.8966 EUR |
| 2025-08-24 |
3.2269 EUR |
33,620.3265 OMNI |
3.2860 EUR |
3.1269 EUR |
3.2968 EUR |
3.1622 EUR |
| 2025-08-23 |
3.2854 EUR |
33,409.1260 OMNI |
3.3615 EUR |
3.2195 EUR |
3.4400 EUR |
3.2688 EUR |
| 2025-08-22 |
3.2864 EUR |
136,742.5207 OMNI |
3.1240 EUR |
3.1148 EUR |
3.4683 EUR |
3.3613 EUR |
| 2025-08-21 |
3.1825 EUR |
33,179.1500 OMNI |
3.2243 EUR |
3.1292 EUR |
3.2344 EUR |
3.1351 EUR |
| 2025-08-20 |
3.1626 EUR |
77,635.4181 OMNI |
3.1159 EUR |
3.0672 EUR |
3.2416 EUR |
3.2291 EUR |
| 2025-08-19 |
3.2212 EUR |
71,235.8035 OMNI |
3.3394 EUR |
3.0970 EUR |
3.3782 EUR |
3.1443 EUR |
| 2025-08-18 |
3.3484 EUR |
75,477.5236 OMNI |
3.4991 EUR |
3.2888 EUR |
3.5012 EUR |
3.4068 EUR |
| 2025-08-17 |
3.5279 EUR |
53,640.3389 OMNI |
3.5054 EUR |
3.4727 EUR |
3.6101 EUR |
3.5070 EUR |
| 2025-08-16 |
3.4646 EUR |
68,235.0887 OMNI |
3.5025 EUR |
3.4266 EUR |
3.5110 EUR |
3.4615 EUR |
| 2025-08-15 |
3.4664 EUR |
116,992.4477 OMNI |
3.4160 EUR |
3.3401 EUR |
3.5913 EUR |
3.4050 EUR |
| 2025-08-14 |
3.5086 EUR |
149,273.3908 OMNI |
3.7306 EUR |
3.3500 EUR |
3.7584 EUR |
3.3939 EUR |
| 2025-08-13 |
3.7416 EUR |
158,357.3468 OMNI |
3.7477 EUR |
3.6257 EUR |
3.8480 EUR |
3.6900 EUR |
| 2025-08-12 |
3.7426 EUR |
183,570.6204 OMNI |
3.7139 EUR |
3.5886 EUR |
3.8465 EUR |
3.7474 EUR |
| 2025-08-11 |
3.8670 EUR |
35,168.4032 OMNI |
3.9563 EUR |
3.7000 EUR |
3.9725 EUR |
3.7000 EUR |
| 2025-08-10 |
3.9979 EUR |
69,167.7499 OMNI |
4.1346 EUR |
3.8715 EUR |
4.2100 EUR |
3.9650 EUR |
| 2025-08-09 |
4.1752 EUR |
114,286.1499 OMNI |
4.1400 EUR |
4.0790 EUR |
4.3900 EUR |
4.1090 EUR |
| 2025-08-08 |
3.9940 EUR |
246,953.0906 OMNI |
4.0324 EUR |
3.8118 EUR |
4.1188 EUR |
4.1175 EUR |