Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-07 |
4.1867 EUR |
817,023.4350 OMNI |
3.5353 EUR |
3.5353 EUR |
4.6154 EUR |
4.0527 EUR |
| 2025-08-06 |
3.6312 EUR |
346,831.6147 OMNI |
3.4296 EUR |
3.2500 EUR |
4.0558 EUR |
3.5162 EUR |
| 2025-08-05 |
3.5132 EUR |
114,626.0930 OMNI |
3.6707 EUR |
3.3843 EUR |
3.6809 EUR |
3.4410 EUR |
| 2025-08-04 |
3.5939 EUR |
111,732.7869 OMNI |
3.5793 EUR |
3.4805 EUR |
3.7258 EUR |
3.6856 EUR |
| 2025-08-03 |
3.5720 EUR |
88,331.1877 OMNI |
3.5391 EUR |
3.4623 EUR |
3.6500 EUR |
3.5961 EUR |
| 2025-08-02 |
3.6139 EUR |
125,781.3992 OMNI |
3.7328 EUR |
3.4719 EUR |
3.7552 EUR |
3.5194 EUR |
| 2025-08-01 |
3.9534 EUR |
267,390.5250 OMNI |
3.9633 EUR |
3.6861 EUR |
4.1480 EUR |
3.7411 EUR |
| 2025-07-31 |
4.1440 EUR |
362,053.3638 OMNI |
4.2894 EUR |
3.9345 EUR |
4.2894 EUR |
3.9803 EUR |
| 2025-07-30 |
4.3890 EUR |
1,355,984.1645 OMNI |
4.3949 EUR |
4.1111 EUR |
4.9306 EUR |
4.2407 EUR |
| 2025-07-29 |
4.5820 EUR |
2,101,869.2846 OMNI |
2.1830 EUR |
2.1638 EUR |
5.5990 EUR |
4.4786 EUR |
| 2025-07-28 |
2.3816 EUR |
487,559.5124 OMNI |
2.3846 EUR |
2.1848 EUR |
2.5131 EUR |
2.1897 EUR |
| 2025-07-27 |
2.5690 EUR |
2,116,750.3645 OMNI |
2.0560 EUR |
2.0505 EUR |
2.9900 EUR |
2.3727 EUR |
| 2025-07-26 |
2.0671 EUR |
174,911.1211 OMNI |
2.0787 EUR |
2.0382 EUR |
2.0940 EUR |
2.0785 EUR |
| 2025-07-25 |
2.0569 EUR |
436,291.6013 OMNI |
2.0261 EUR |
1.9745 EUR |
2.1214 EUR |
2.0859 EUR |
| 2025-07-24 |
2.0562 EUR |
619,779.0751 OMNI |
2.0695 EUR |
1.9190 EUR |
2.1341 EUR |
2.0822 EUR |
| 2025-07-23 |
2.1600 EUR |
520,369.6689 OMNI |
2.2803 EUR |
1.9966 EUR |
2.3165 EUR |
2.0695 EUR |
| 2025-07-22 |
2.2306 EUR |
699,241.6543 OMNI |
2.3260 EUR |
2.1563 EUR |
2.3602 EUR |
2.2133 EUR |
| 2025-07-21 |
2.3143 EUR |
275,229.3213 OMNI |
2.2655 EUR |
2.2400 EUR |
2.3994 EUR |
2.2708 EUR |
| 2025-07-20 |
2.3369 EUR |
289,531.5238 OMNI |
2.2620 EUR |
2.2330 EUR |
2.4210 EUR |
2.2744 EUR |
| 2025-07-19 |
2.2506 EUR |
196,854.5629 OMNI |
2.2512 EUR |
2.1903 EUR |
2.2984 EUR |
2.2380 EUR |
| 2025-07-18 |
2.3715 EUR |
250,866.0203 OMNI |
2.3664 EUR |
2.2549 EUR |
2.4583 EUR |
2.2782 EUR |
| 2025-07-17 |
2.4150 EUR |
325,256.3546 OMNI |
2.4511 EUR |
2.2667 EUR |
2.4913 EUR |
2.3114 EUR |
| 2025-07-16 |
2.5671 EUR |
497,265.5016 OMNI |
2.5540 EUR |
2.4521 EUR |
2.7234 EUR |
2.4933 EUR |
| 2025-07-15 |
2.4581 EUR |
539,551.3116 OMNI |
2.5294 EUR |
2.3443 EUR |
2.7122 EUR |
2.5489 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 |