Identifier on Bitvavo: OMNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
2.9877 EUR |
25,997.3718 OMNI |
2.8907 EUR |
2.8907 EUR |
3.0752 EUR |
3.0170 EUR |
| 2025-03-16 |
2.9531 EUR |
20,332.5043 OMNI |
3.0165 EUR |
2.8590 EUR |
3.0369 EUR |
2.9000 EUR |
| 2025-03-15 |
2.9702 EUR |
17,151.3433 OMNI |
2.9575 EUR |
2.9306 EUR |
3.0391 EUR |
3.0391 EUR |
| 2025-03-14 |
2.9164 EUR |
36,999.0804 OMNI |
2.9167 EUR |
2.8725 EUR |
3.0135 EUR |
3.0135 EUR |
| 2025-03-13 |
2.9587 EUR |
41,033.0877 OMNI |
2.9952 EUR |
2.8996 EUR |
3.0318 EUR |
2.9013 EUR |
| 2025-03-12 |
2.9621 EUR |
28,515.5192 OMNI |
2.9344 EUR |
2.8241 EUR |
3.0616 EUR |
2.9451 EUR |
| 2025-03-11 |
2.7904 EUR |
18,726.2196 OMNI |
2.8235 EUR |
2.5378 EUR |
2.8955 EUR |
2.7756 EUR |
| 2025-03-10 |
2.9367 EUR |
4,675.6110 OMNI |
2.9349 EUR |
2.6963 EUR |
3.1309 EUR |
2.8459 EUR |
| 2025-03-09 |
3.0395 EUR |
16,974.6750 OMNI |
3.2602 EUR |
2.8591 EUR |
3.4308 EUR |
3.3110 EUR |
| 2025-03-08 |
3.4435 EUR |
3,856.3023 OMNI |
3.4597 EUR |
3.3345 EUR |
3.4957 EUR |
3.4530 EUR |
| 2025-03-07 |
3.6190 EUR |
1,857.9839 OMNI |
3.5863 EUR |
3.4528 EUR |
3.7076 EUR |
3.6534 EUR |
| 2025-03-06 |
3.8322 EUR |
7,344.3083 OMNI |
3.8999 EUR |
3.6300 EUR |
3.9181 EUR |
3.6902 EUR |
| 2025-03-05 |
3.8978 EUR |
4,461.4620 OMNI |
3.8591 EUR |
3.8034 EUR |
4.0329 EUR |
3.8347 EUR |
| 2025-03-04 |
3.8622 EUR |
4,368.8373 OMNI |
4.0766 EUR |
3.6278 EUR |
4.0766 EUR |
3.8495 EUR |
| 2025-03-03 |
4.4370 EUR |
184.1136 OMNI |
4.4184 EUR |
4.3925 EUR |
4.6105 EUR |
4.6105 EUR |
| 2025-03-02 |
4.3862 EUR |
12,958.8173 OMNI |
4.1286 EUR |
4.1077 EUR |
4.5884 EUR |
4.3986 EUR |
| 2025-03-01 |
4.1651 EUR |
1,935.7803 OMNI |
4.2381 EUR |
4.0693 EUR |
4.3402 EUR |
4.1600 EUR |
| 2025-02-28 |
4.1192 EUR |
5,619.0542 OMNI |
4.0307 EUR |
3.9313 EUR |
4.3627 EUR |
4.3351 EUR |
| 2025-02-27 |
4.1919 EUR |
1,626.6854 OMNI |
4.4132 EUR |
4.3295 EUR |
4.4773 EUR |
4.3295 EUR |
| 2025-02-26 |
4.1804 EUR |
11,915.8841 OMNI |
4.3362 EUR |
4.0174 EUR |
4.3583 EUR |
4.2588 EUR |
| 2025-02-25 |
4.1167 EUR |
13,697.3909 OMNI |
4.1431 EUR |
3.8904 EUR |
4.2999 EUR |
4.1731 EUR |
| 2025-02-24 |
4.5626 EUR |
6,331.8345 OMNI |
4.7514 EUR |
4.4071 EUR |
4.7514 EUR |
4.5411 EUR |
| 2025-02-23 |
4.9398 EUR |
8,760.9274 OMNI |
5.0148 EUR |
4.8562 EUR |
5.0960 EUR |
4.8648 EUR |
| 2025-02-22 |
5.0316 EUR |
16,244.3261 OMNI |
4.6812 EUR |
4.6300 EUR |
5.5016 EUR |
4.9596 EUR |
| 2025-02-21 |
4.8991 EUR |
4,440.3406 OMNI |
4.9734 EUR |
4.5700 EUR |
5.2080 EUR |
4.6301 EUR |
| 2025-02-20 |
4.9136 EUR |
1,312.7397 OMNI |
4.7151 EUR |
4.7151 EUR |
4.9978 EUR |
4.9436 EUR |
| 2025-02-19 |
4.6198 EUR |
4,389.1229 OMNI |
4.5152 EUR |
4.5072 EUR |
4.7066 EUR |
4.6449 EUR |
| 2025-02-18 |
4.4990 EUR |
4,550.3327 OMNI |
4.7799 EUR |
4.3434 EUR |
4.7800 EUR |
4.3891 EUR |
| 2025-02-17 |
4.8181 EUR |
3,003.8437 OMNI |
4.8633 EUR |
4.6585 EUR |
5.0297 EUR |
4.8003 EUR |
| 2025-02-16 |
4.8249 EUR |
1,543.3829 OMNI |
4.8615 EUR |
4.7500 EUR |
4.9667 EUR |
4.7873 EUR |
| 2025-02-15 |
4.8242 EUR |
3,717.0876 OMNI |
4.9617 EUR |
4.7136 EUR |
4.9617 EUR |
4.7839 EUR |
| 2025-02-14 |
4.9101 EUR |
2,103.5658 OMNI |
4.8486 EUR |
4.8381 EUR |
5.0818 EUR |
4.8995 EUR |
| 2025-02-13 |
4.9084 EUR |
8,411.0833 OMNI |
5.0489 EUR |
4.7590 EUR |
5.1183 EUR |
4.8861 EUR |
| 2025-02-12 |
4.8292 EUR |
18,720.9072 OMNI |
4.8413 EUR |
4.5717 EUR |
5.1239 EUR |
5.0000 EUR |
| 2025-02-11 |
5.0599 EUR |
6,602.7632 OMNI |
5.1269 EUR |
4.7399 EUR |
5.1760 EUR |
4.7592 EUR |
| 2025-02-10 |
4.6407 EUR |
2,657.3077 OMNI |
4.7536 EUR |
4.5267 EUR |
4.9234 EUR |
4.8705 EUR |
| 2025-02-09 |
4.7638 EUR |
7,729.5456 OMNI |
4.7531 EUR |
4.5076 EUR |
5.0002 EUR |
4.5083 EUR |
| 2025-02-08 |
4.4161 EUR |
8,140.4363 OMNI |
4.3895 EUR |
4.2954 EUR |
4.6715 EUR |
4.6524 EUR |
| 2025-02-07 |
4.6073 EUR |
12,870.6038 OMNI |
4.6117 EUR |
4.4506 EUR |
4.8932 EUR |
4.4719 EUR |
| 2025-02-06 |
4.7473 EUR |
7,239.5830 OMNI |
4.9374 EUR |
4.4589 EUR |
4.9935 EUR |
4.4589 EUR |
| 2025-02-05 |
5.0556 EUR |
6,083.6151 OMNI |
5.1033 EUR |
4.9022 EUR |
5.2399 EUR |
5.0208 EUR |
| 2025-02-04 |
5.0940 EUR |
16,854.7330 OMNI |
5.4955 EUR |
4.8987 EUR |
5.4955 EUR |
5.1586 EUR |
| 2025-02-03 |
4.9041 EUR |
36,410.4252 OMNI |
5.3268 EUR |
4.0851 EUR |
5.5586 EUR |
5.4277 EUR |
| 2025-02-02 |
6.0599 EUR |
17,984.2022 OMNI |
6.4764 EUR |
5.2996 EUR |
6.5033 EUR |
5.4476 EUR |
| 2025-02-01 |
6.8461 EUR |
2,191.0069 OMNI |
6.9327 EUR |
6.5324 EUR |
7.0476 EUR |
6.5324 EUR |
| 2025-01-31 |
7.0616 EUR |
16,405.6053 OMNI |
6.7665 EUR |
6.6964 EUR |
7.2915 EUR |
6.8796 EUR |
| 2025-01-30 |
6.9112 EUR |
11,303.8896 OMNI |
6.6015 EUR |
6.6015 EUR |
7.1226 EUR |
6.7803 EUR |
| 2025-01-29 |
6.6326 EUR |
6,972.3846 OMNI |
6.3795 EUR |
6.3795 EUR |
6.9540 EUR |
6.7373 EUR |
| 2025-01-28 |
6.5746 EUR |
6,567.1925 OMNI |
7.3147 EUR |
6.4333 EUR |
7.3178 EUR |
6.4408 EUR |
| 2025-01-27 |
6.9832 EUR |
12,455.0968 OMNI |
7.1642 EUR |
6.7484 EUR |
7.3826 EUR |
7.2791 EUR |