Crypto exchange Bitvavo
Market Ondo (ONDO) / EUR
Identifier on Bitvavo: ONDO-EUR12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
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 |
2024-03-04 | 0.4601 EUR | 2,824,649.4231 ONDO | 0.4646 EUR | 0.4300 EUR | 0.4991 EUR | 0.4602 EUR |
2024-03-03 | 0.4629 EUR | 3,436,287.3037 ONDO | 0.4495 EUR | 0.4102 EUR | 0.5000 EUR | 0.4650 EUR |
2024-03-02 | 0.4616 EUR | 3,204,061.5251 ONDO | 0.4659 EUR | 0.4346 EUR | 0.4868 EUR | 0.4525 EUR |
2024-03-01 | 0.4559 EUR | 10,213,576.4940 ONDO | 0.3983 EUR | 0.3921 EUR | 0.5065 EUR | 0.4681 EUR |
2024-02-29 | 0.4040 EUR | 9,441,984.4229 ONDO | 0.3741 EUR | 0.3379 EUR | 0.4500 EUR | 0.3887 EUR |
2024-02-28 | 0.3768 EUR | 4,419,467.9657 ONDO | 0.4087 EUR | 0.3222 EUR | 0.4100 EUR | 0.3756 EUR |
2024-02-27 | 0.4099 EUR | 4,153,047.9465 ONDO | 0.3958 EUR | 0.3797 EUR | 0.4390 EUR | 0.4059 EUR |
2024-02-26 | 0.3888 EUR | 2,884,562.5385 ONDO | 0.3864 EUR | 0.3670 EUR | 0.4073 EUR | 0.3966 EUR |
2024-02-25 | 0.4035 EUR | 3,595,703.5663 ONDO | 0.3865 EUR | 0.3800 EUR | 0.4276 EUR | 0.3916 EUR |
2024-02-24 | 0.3853 EUR | 3,891,873.5326 ONDO | 0.3801 EUR | 0.3619 EUR | 0.4046 EUR | 0.3837 EUR |
2024-02-23 | 0.3886 EUR | 9,991,412.4502 ONDO | 0.4005 EUR | 0.3512 EUR | 0.4300 EUR | 0.3817 EUR |
2024-02-22 | 0.3831 EUR | 12,861,867.8938 ONDO | 0.3416 EUR | 0.3224 EUR | 0.4400 EUR | 0.4046 EUR |
2024-02-21 | 0.3059 EUR | 4,500,328.0858 ONDO | 0.3171 EUR | 0.2781 EUR | 0.3471 EUR | 0.3427 EUR |
2024-02-20 | 0.3151 EUR | 8,985,253.3186 ONDO | 0.3231 EUR | 0.2858 EUR | 0.3364 EUR | 0.3181 EUR |
2024-02-19 | 0.3027 EUR | 11,479,879.8612 ONDO | 0.2488 EUR | 0.2454 EUR | 0.3289 EUR | 0.3236 EUR |
2024-02-18 | 0.2510 EUR | 4,400,487.6039 ONDO | 0.2338 EUR | 0.2316 EUR | 0.2688 EUR | 0.2498 EUR |
2024-02-17 | 0.2305 EUR | 2,216,410.5996 ONDO | 0.2416 EUR | 0.2201 EUR | 0.2462 EUR | 0.2356 EUR |
2024-02-16 | 0.2418 EUR | 2,795,665.3476 ONDO | 0.2427 EUR | 0.2289 EUR | 0.2543 EUR | 0.2412 EUR |
2024-02-15 | 0.2513 EUR | 4,388,035.9911 ONDO | 0.2663 EUR | 0.2362 EUR | 0.2830 EUR | 0.2428 EUR |
2024-02-14 | 0.2568 EUR | 5,162,370.4711 ONDO | 0.2552 EUR | 0.2476 EUR | 0.2698 EUR | 0.2663 EUR |
12