Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
1.9252 EUR |
24,150.4095 OMNI |
1.8389 EUR |
1.8389 EUR |
2.1325 EUR |
1.9829 EUR |
| 2025-04-20 |
1.8497 EUR |
25,373.8558 OMNI |
1.7805 EUR |
1.7805 EUR |
1.9515 EUR |
1.8558 EUR |
| 2025-04-19 |
1.7634 EUR |
3,799.5168 OMNI |
1.6601 EUR |
1.6601 EUR |
1.7898 EUR |
1.7505 EUR |
| 2025-04-18 |
1.5941 EUR |
13,707.3916 OMNI |
1.5966 EUR |
1.5865 EUR |
1.6989 EUR |
1.6317 EUR |
| 2025-04-17 |
1.5811 EUR |
1,485.9796 OMNI |
1.5528 EUR |
1.5471 EUR |
1.6073 EUR |
1.5816 EUR |
| 2025-04-16 |
1.5582 EUR |
2,729.6787 OMNI |
1.5861 EUR |
1.5038 EUR |
1.5861 EUR |
1.5448 EUR |
| 2025-04-15 |
1.6321 EUR |
14,319.7814 OMNI |
1.6051 EUR |
1.5935 EUR |
1.6664 EUR |
1.5983 EUR |
| 2025-04-14 |
1.6289 EUR |
21,467.9183 OMNI |
1.6147 EUR |
1.5858 EUR |
1.6788 EUR |
1.6015 EUR |
| 2025-04-13 |
1.7329 EUR |
21,024.1318 OMNI |
1.7925 EUR |
1.6020 EUR |
1.7925 EUR |
1.6020 EUR |
| 2025-04-12 |
1.7948 EUR |
7,690.9856 OMNI |
1.7667 EUR |
1.7350 EUR |
1.8349 EUR |
1.7975 EUR |
| 2025-04-11 |
1.7433 EUR |
2,726.8821 OMNI |
1.7433 EUR |
1.7246 EUR |
1.7888 EUR |
1.7879 EUR |
| 2025-04-10 |
1.7948 EUR |
4,442.9318 OMNI |
1.8301 EUR |
1.6770 EUR |
1.8302 EUR |
1.7192 EUR |
| 2025-04-09 |
1.7079 EUR |
4,749.9118 OMNI |
1.6757 EUR |
1.6041 EUR |
1.8990 EUR |
1.8767 EUR |
| 2025-04-08 |
1.7890 EUR |
13,492.4016 OMNI |
1.8075 EUR |
1.7060 EUR |
1.8342 EUR |
1.7060 EUR |
| 2025-04-07 |
1.7469 EUR |
34,368.9650 OMNI |
1.7547 EUR |
1.6041 EUR |
1.8922 EUR |
1.8118 EUR |
| 2025-04-06 |
1.9545 EUR |
12,747.6294 OMNI |
1.9715 EUR |
1.8273 EUR |
2.0122 EUR |
1.8312 EUR |
| 2025-04-05 |
2.0168 EUR |
5,872.0673 OMNI |
2.0462 EUR |
1.9619 EUR |
2.0538 EUR |
1.9702 EUR |
| 2025-04-04 |
1.9988 EUR |
13,900.4276 OMNI |
1.9827 EUR |
1.9356 EUR |
2.0967 EUR |
2.0360 EUR |
| 2025-04-03 |
2.0644 EUR |
32,291.5599 OMNI |
2.1289 EUR |
1.9400 EUR |
2.2096 EUR |
1.9729 EUR |
| 2025-04-02 |
2.2632 EUR |
46,820.9459 OMNI |
2.3392 EUR |
2.1125 EUR |
2.3392 EUR |
2.1144 EUR |
| 2025-04-01 |
2.4514 EUR |
15,538.9225 OMNI |
2.4555 EUR |
2.3600 EUR |
2.5543 EUR |
2.3621 EUR |
| 2025-03-31 |
2.4580 EUR |
10,467.0940 OMNI |
2.5144 EUR |
2.4169 EUR |
2.5266 EUR |
2.4749 EUR |
| 2025-03-30 |
2.5225 EUR |
5,576.2763 OMNI |
2.5461 EUR |
2.4885 EUR |
2.6092 EUR |
2.5532 EUR |
| 2025-03-29 |
2.7303 EUR |
7,550.3916 OMNI |
2.7842 EUR |
2.5181 EUR |
2.7842 EUR |
2.5317 EUR |
| 2025-03-28 |
2.7960 EUR |
28,771.1118 OMNI |
3.0663 EUR |
2.7051 EUR |
3.0663 EUR |
2.7500 EUR |
| 2025-03-27 |
3.1406 EUR |
18,464.2850 OMNI |
3.1572 EUR |
3.0360 EUR |
3.2120 EUR |
3.0373 EUR |
| 2025-03-26 |
3.1711 EUR |
37,407.8722 OMNI |
3.3215 EUR |
3.1255 EUR |
3.3254 EUR |
3.1255 EUR |
| 2025-03-25 |
3.2530 EUR |
27,159.2668 OMNI |
3.3038 EUR |
3.1745 EUR |
3.3415 EUR |
3.3151 EUR |
| 2025-03-24 |
3.3069 EUR |
46,387.5202 OMNI |
3.3201 EUR |
3.2551 EUR |
3.3699 EUR |
3.3125 EUR |
| 2025-03-23 |
3.4344 EUR |
120,577.8065 OMNI |
3.1357 EUR |
3.1198 EUR |
3.7299 EUR |
3.3258 EUR |
| 2025-03-22 |
3.1574 EUR |
2,872.0502 OMNI |
3.0304 EUR |
3.0233 EUR |
3.2700 EUR |
3.2002 EUR |
| 2025-03-21 |
3.0230 EUR |
5,207.1202 OMNI |
3.0800 EUR |
2.9758 EUR |
3.0901 EUR |
3.0250 EUR |
| 2025-03-20 |
3.1007 EUR |
13,483.2607 OMNI |
3.1643 EUR |
3.0677 EUR |
3.1893 EUR |
3.1012 EUR |
| 2025-03-19 |
3.1461 EUR |
8,370.5300 OMNI |
3.0700 EUR |
3.0470 EUR |
3.1859 EUR |
3.1390 EUR |
| 2025-03-18 |
3.0063 EUR |
24,074.6999 OMNI |
3.0143 EUR |
2.8876 EUR |
3.1100 EUR |
2.9550 EUR |
| 2025-03-17 |
2.9877 EUR |
25,997.3718 OMNI |
2.8907 EUR |
2.8907 EUR |
3.0752 EUR |
3.0170 EUR |