Identifier on Bitvavo: ONDO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.7570 EUR |
2,478,741.5262 ONDO |
0.7397 EUR |
0.7129 EUR |
0.7970 EUR |
0.7514 EUR |
| 2024-04-22 |
0.7688 EUR |
1,789,023.1451 ONDO |
0.7622 EUR |
0.7402 EUR |
0.8149 EUR |
0.7426 EUR |
| 2024-04-21 |
0.7771 EUR |
1,795,969.6956 ONDO |
0.7707 EUR |
0.7530 EUR |
0.8011 EUR |
0.7604 EUR |
| 2024-04-20 |
0.7296 EUR |
2,175,586.1480 ONDO |
0.6983 EUR |
0.6884 EUR |
0.7795 EUR |
0.7689 EUR |
| 2024-04-19 |
0.7230 EUR |
3,202,522.7532 ONDO |
0.7170 EUR |
0.6515 EUR |
0.7778 EUR |
0.7020 EUR |
| 2024-04-18 |
0.7404 EUR |
3,088,491.9075 ONDO |
0.7441 EUR |
0.6941 EUR |
0.7852 EUR |
0.7183 EUR |
| 2024-04-17 |
0.7646 EUR |
4,034,776.7599 ONDO |
0.7783 EUR |
0.7208 EUR |
0.8336 EUR |
0.7494 EUR |
| 2024-04-16 |
0.7750 EUR |
4,806,557.6811 ONDO |
0.8067 EUR |
0.7200 EUR |
0.8375 EUR |
0.7864 EUR |
| 2024-04-15 |
0.8738 EUR |
6,070,053.3457 ONDO |
0.8452 EUR |
0.7852 EUR |
0.9671 EUR |
0.8139 EUR |
| 2024-04-14 |
0.7743 EUR |
5,431,849.7632 ONDO |
0.7392 EUR |
0.6807 EUR |
0.8856 EUR |
0.8396 EUR |
| 2024-04-13 |
0.7059 EUR |
7,384,374.4891 ONDO |
0.6652 EUR |
0.5985 EUR |
0.8049 EUR |
0.6813 EUR |
| 2024-04-12 |
0.6943 EUR |
3,834,815.5655 ONDO |
0.7623 EUR |
0.5800 EUR |
0.7997 EUR |
0.6696 EUR |
| 2024-04-11 |
0.7347 EUR |
2,185,281.5493 ONDO |
0.7234 EUR |
0.6901 EUR |
0.7865 EUR |
0.7639 EUR |
| 2024-04-10 |
0.7089 EUR |
1,530,740.6774 ONDO |
0.6992 EUR |
0.6665 EUR |
0.7359 EUR |
0.7255 EUR |
| 2024-04-09 |
0.7222 EUR |
1,503,014.2445 ONDO |
0.7750 EUR |
0.6949 EUR |
0.7765 EUR |
0.6962 EUR |
| 2024-04-08 |
0.7562 EUR |
1,580,623.0296 ONDO |
0.7395 EUR |
0.7246 EUR |
0.7903 EUR |
0.7886 EUR |
| 2024-04-07 |
0.7525 EUR |
1,324,491.4568 ONDO |
0.7374 EUR |
0.7231 EUR |
0.7868 EUR |
0.7434 EUR |
| 2024-04-06 |
0.7453 EUR |
1,211,315.3290 ONDO |
0.7104 EUR |
0.7041 EUR |
0.7702 EUR |
0.7368 EUR |
| 2024-04-05 |
0.7130 EUR |
2,061,823.3085 ONDO |
0.7408 EUR |
0.6788 EUR |
0.7491 EUR |
0.7213 EUR |
| 2024-04-04 |
0.7462 EUR |
2,379,696.7499 ONDO |
0.7376 EUR |
0.6942 EUR |
0.7827 EUR |
0.7329 EUR |
| 2024-04-03 |
0.7516 EUR |
2,492,157.0904 ONDO |
0.7422 EUR |
0.7025 EUR |
0.7990 EUR |
0.7484 EUR |
| 2024-04-02 |
0.7603 EUR |
3,099,490.4938 ONDO |
0.8385 EUR |
0.7200 EUR |
0.8396 EUR |
0.7434 EUR |
| 2024-04-01 |
0.8290 EUR |
5,072,536.8059 ONDO |
0.9024 EUR |
0.7836 EUR |
0.9107 EUR |
0.8417 EUR |
| 2024-03-31 |
0.9045 EUR |
6,171,907.6554 ONDO |
0.8332 EUR |
0.8251 EUR |
0.9844 EUR |
0.9042 EUR |
| 2024-03-30 |
0.8437 EUR |
2,716,232.2965 ONDO |
0.8116 EUR |
0.8048 EUR |
0.8774 EUR |
0.8303 EUR |
| 2024-03-29 |
0.8244 EUR |
2,939,138.5258 ONDO |
0.8472 EUR |
0.7987 EUR |
0.8723 EUR |
0.8107 EUR |
| 2024-03-28 |
0.8464 EUR |
4,713,880.9383 ONDO |
0.7986 EUR |
0.7879 EUR |
0.8920 EUR |
0.8400 EUR |
| 2024-03-27 |
0.8148 EUR |
5,410,891.9548 ONDO |
0.8052 EUR |
0.7662 EUR |
0.8661 EUR |
0.8023 EUR |
| 2024-03-26 |
0.8354 EUR |
6,041,580.4494 ONDO |
0.8518 EUR |
0.7728 EUR |
0.9186 EUR |
0.8059 EUR |
| 2024-03-25 |
0.8485 EUR |
10,524,062.8131 ONDO |
0.8132 EUR |
0.7779 EUR |
0.9090 EUR |
0.8568 EUR |
| 2024-03-24 |
0.7470 EUR |
8,068,167.0379 ONDO |
0.6609 EUR |
0.6497 EUR |
0.8200 EUR |
0.7959 EUR |
| 2024-03-23 |
0.6612 EUR |
3,100,139.1124 ONDO |
0.6790 EUR |
0.6332 EUR |
0.7029 EUR |
0.6521 EUR |
| 2024-03-22 |
0.6756 EUR |
5,326,617.1636 ONDO |
0.6894 EUR |
0.6141 EUR |
0.7400 EUR |
0.6719 EUR |
| 2024-03-21 |
0.6848 EUR |
11,228,789.5364 ONDO |
0.6034 EUR |
0.5860 EUR |
0.7612 EUR |
0.6980 EUR |
| 2024-03-20 |
0.5292 EUR |
15,951,231.4338 ONDO |
0.4725 EUR |
0.4383 EUR |
0.7000 EUR |
0.5665 EUR |
| 2024-03-19 |
0.4513 EUR |
7,188,196.6005 ONDO |
0.4093 EUR |
0.3430 EUR |
0.4966 EUR |
0.4607 EUR |
| 2024-03-18 |
0.4229 EUR |
1,015,022.4451 ONDO |
0.4523 EUR |
0.4010 EUR |
0.4569 EUR |
0.4109 EUR |
| 2024-03-17 |
0.4422 EUR |
872,415.8227 ONDO |
0.4312 EUR |
0.4071 EUR |
0.4619 EUR |
0.4540 EUR |
| 2024-03-16 |
0.4644 EUR |
1,149,887.5705 ONDO |
0.4798 EUR |
0.4189 EUR |
0.5000 EUR |
0.4311 EUR |
| 2024-03-15 |
0.4579 EUR |
1,687,213.9495 ONDO |
0.5089 EUR |
0.4250 EUR |
0.5143 EUR |
0.4775 EUR |
| 2024-03-14 |
0.4968 EUR |
1,228,967.7642 ONDO |
0.5160 EUR |
0.4700 EUR |
0.5225 EUR |
0.5087 EUR |
| 2024-03-13 |
0.5228 EUR |
1,128,944.4405 ONDO |
0.5354 EUR |
0.5088 EUR |
0.5455 EUR |
0.5200 EUR |
| 2024-03-12 |
0.5436 EUR |
938,953.3985 ONDO |
0.5600 EUR |
0.5101 EUR |
0.5840 EUR |
0.5323 EUR |
| 2024-03-11 |
0.5506 EUR |
982,193.5713 ONDO |
0.5486 EUR |
0.5120 EUR |
0.5749 EUR |
0.5644 EUR |
| 2024-03-10 |
0.5454 EUR |
1,034,346.9254 ONDO |
0.5582 EUR |
0.5211 EUR |
0.5728 EUR |
0.5329 EUR |
| 2024-03-09 |
0.5687 EUR |
1,285,734.4965 ONDO |
0.5533 EUR |
0.5527 EUR |
0.5896 EUR |
0.5582 EUR |
| 2024-03-08 |
0.5678 EUR |
2,434,601.5580 ONDO |
0.5550 EUR |
0.5402 EUR |
0.6032 EUR |
0.5538 EUR |
| 2024-03-07 |
0.5380 EUR |
3,251,700.8801 ONDO |
0.5308 EUR |
0.5097 EUR |
0.5600 EUR |
0.5417 EUR |
| 2024-03-06 |
0.4762 EUR |
2,814,831.4016 ONDO |
0.4705 EUR |
0.4391 EUR |
0.5271 EUR |
0.5136 EUR |
| 2024-03-05 |
0.4466 EUR |
3,773,328.2388 ONDO |
0.4515 EUR |
0.3750 EUR |
0.4802 EUR |
0.4742 EUR |