Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2579 EUR |
5,045.3133 ONG |
0.2600 EUR |
0.2559 EUR |
0.2608 EUR |
0.2567 EUR |
| 2025-02-22 |
0.2499 EUR |
3,325.9499 ONG |
0.2516 EUR |
0.2512 EUR |
0.2583 EUR |
0.2583 EUR |
| 2025-02-21 |
0.2542 EUR |
5,616.5671 ONG |
0.2628 EUR |
0.2454 EUR |
0.2636 EUR |
0.2530 EUR |
| 2025-02-20 |
0.2515 EUR |
4,677.4039 ONG |
0.2503 EUR |
0.2497 EUR |
0.2552 EUR |
0.2528 EUR |
| 2025-02-19 |
0.2495 EUR |
37,811.1028 ONG |
0.2507 EUR |
0.2443 EUR |
0.2533 EUR |
0.2505 EUR |
| 2025-02-18 |
0.2458 EUR |
32,897.8052 ONG |
0.2489 EUR |
0.2364 EUR |
0.2514 EUR |
0.2431 EUR |
| 2025-02-17 |
0.2655 EUR |
601,180.4436 ONG |
0.2521 EUR |
0.2499 EUR |
0.2869 EUR |
0.2583 EUR |
| 2025-02-16 |
0.2575 EUR |
148,857.7671 ONG |
0.2478 EUR |
0.2478 EUR |
0.2637 EUR |
0.2485 EUR |
| 2025-02-15 |
0.2558 EUR |
980.5321 ONG |
0.2498 EUR |
0.2494 EUR |
0.2525 EUR |
0.2506 EUR |
| 2025-02-14 |
0.2556 EUR |
97,293.9027 ONG |
0.2587 EUR |
0.2502 EUR |
0.2591 EUR |
0.2573 EUR |
| 2025-02-13 |
0.2510 EUR |
131,560.6780 ONG |
0.2513 EUR |
0.2492 EUR |
0.2576 EUR |
0.2501 EUR |
| 2025-02-12 |
0.2456 EUR |
73,800.8477 ONG |
0.2441 EUR |
0.2425 EUR |
0.2600 EUR |
0.2568 EUR |
| 2025-02-11 |
0.2509 EUR |
1,873.6187 ONG |
0.2540 EUR |
0.2459 EUR |
0.2589 EUR |
0.2467 EUR |
| 2025-02-10 |
0.2426 EUR |
11,233.2174 ONG |
0.2491 EUR |
0.2427 EUR |
0.2516 EUR |
0.2502 EUR |
| 2025-02-09 |
0.2424 EUR |
33,512.1243 ONG |
0.2484 EUR |
0.2389 EUR |
0.2554 EUR |
0.2421 EUR |
| 2025-02-08 |
0.2443 EUR |
17,954.3722 ONG |
0.2393 EUR |
0.2393 EUR |
0.2479 EUR |
0.2470 EUR |
| 2025-02-07 |
0.2419 EUR |
49,027.0924 ONG |
0.2408 EUR |
0.2361 EUR |
0.2532 EUR |
0.2361 EUR |
| 2025-02-06 |
0.2475 EUR |
20,390.6528 ONG |
0.2481 EUR |
0.2373 EUR |
0.2507 EUR |
0.2398 EUR |
| 2025-02-05 |
0.2517 EUR |
28,665.6452 ONG |
0.2521 EUR |
0.2453 EUR |
0.2579 EUR |
0.2525 EUR |
| 2025-02-04 |
0.2551 EUR |
124,463.5275 ONG |
0.2586 EUR |
0.2435 EUR |
0.2665 EUR |
0.2605 EUR |
| 2025-02-03 |
0.2329 EUR |
345,076.2517 ONG |
0.2424 EUR |
0.2100 EUR |
0.2572 EUR |
0.2541 EUR |
| 2025-02-02 |
0.2703 EUR |
336,077.0829 ONG |
0.2805 EUR |
0.2418 EUR |
0.2903 EUR |
0.2538 EUR |
| 2025-02-01 |
0.2977 EUR |
596,622.9679 ONG |
0.2865 EUR |
0.2800 EUR |
0.3085 EUR |
0.2813 EUR |
| 2025-01-31 |
0.2892 EUR |
56,181.9007 ONG |
0.2822 EUR |
0.2822 EUR |
0.2939 EUR |
0.2822 EUR |
| 2025-01-30 |
0.2852 EUR |
7,425.1195 ONG |
0.2757 EUR |
0.2750 EUR |
0.2877 EUR |
0.2837 EUR |
| 2025-01-29 |
0.2756 EUR |
31,180.3719 ONG |
0.2705 EUR |
0.2700 EUR |
0.2813 EUR |
0.2763 EUR |
| 2025-01-28 |
0.2783 EUR |
15,143.1875 ONG |
0.2846 EUR |
0.2707 EUR |
0.2857 EUR |
0.2717 EUR |
| 2025-01-27 |
0.2758 EUR |
38,376.9362 ONG |
0.2850 EUR |
0.2688 EUR |
0.2850 EUR |
0.2824 EUR |
| 2025-01-26 |
0.2979 EUR |
6,006.0527 ONG |
0.2954 EUR |
0.2954 EUR |
0.3049 EUR |
0.2970 EUR |
| 2025-01-25 |
0.2896 EUR |
8,487.3895 ONG |
0.2832 EUR |
0.2804 EUR |
0.2939 EUR |
0.2927 EUR |
| 2025-01-24 |
0.2890 EUR |
4,946.4454 ONG |
0.2949 EUR |
0.2849 EUR |
0.3007 EUR |
0.2849 EUR |
| 2025-01-23 |
0.2917 EUR |
80,451.3186 ONG |
0.2954 EUR |
0.2875 EUR |
0.2999 EUR |
0.2915 EUR |
| 2025-01-22 |
0.3033 EUR |
10,970.7941 ONG |
0.3042 EUR |
0.2984 EUR |
0.3042 EUR |
0.2993 EUR |
| 2025-01-21 |
0.3029 EUR |
128,876.4604 ONG |
0.2970 EUR |
0.2900 EUR |
0.3109 EUR |
0.3062 EUR |
| 2025-01-20 |
0.3045 EUR |
291,554.2519 ONG |
0.3030 EUR |
0.2936 EUR |
0.3300 EUR |
0.3001 EUR |
| 2025-01-19 |
0.3100 EUR |
270,341.8899 ONG |
0.3251 EUR |
0.3000 EUR |
0.3285 EUR |
0.3066 EUR |
| 2025-01-18 |
0.3365 EUR |
6,089.2800 ONG |
0.3468 EUR |
0.3200 EUR |
0.3496 EUR |
0.3218 EUR |
| 2025-01-17 |
0.3473 EUR |
19,950.7575 ONG |
0.3377 EUR |
0.3377 EUR |
0.3531 EUR |
0.3490 EUR |
| 2025-01-16 |
0.3394 EUR |
37,341.5689 ONG |
0.3457 EUR |
0.3313 EUR |
0.3457 EUR |
0.3412 EUR |
| 2025-01-15 |
0.3413 EUR |
25,725.7320 ONG |
0.3397 EUR |
0.3289 EUR |
0.3527 EUR |
0.3463 EUR |
| 2025-01-14 |
0.3287 EUR |
166,707.2938 ONG |
0.3267 EUR |
0.3221 EUR |
0.3462 EUR |
0.3337 EUR |
| 2025-01-13 |
0.3772 EUR |
839,845.7770 ONG |
0.3679 EUR |
0.3175 EUR |
0.4012 EUR |
0.3279 EUR |
| 2025-01-12 |
0.3566 EUR |
90,864.7708 ONG |
0.3561 EUR |
0.3441 EUR |
0.3658 EUR |
0.3589 EUR |
| 2025-01-11 |
0.3592 EUR |
728,583.6564 ONG |
0.3718 EUR |
0.3460 EUR |
0.3734 EUR |
0.3622 EUR |
| 2025-01-10 |
0.3719 EUR |
652,531.8317 ONG |
0.3592 EUR |
0.3418 EUR |
0.3894 EUR |
0.3843 EUR |
| 2025-01-09 |
0.3605 EUR |
1,601,775.2171 ONG |
0.3470 EUR |
0.3376 EUR |
0.3870 EUR |
0.3641 EUR |
| 2025-01-08 |
0.3362 EUR |
902,726.5107 ONG |
0.3190 EUR |
0.3002 EUR |
0.3550 EUR |
0.3480 EUR |
| 2025-01-07 |
0.3262 EUR |
58,956.7794 ONG |
0.3417 EUR |
0.3123 EUR |
0.3427 EUR |
0.3123 EUR |
| 2025-01-06 |
0.3475 EUR |
49,247.4914 ONG |
0.3346 EUR |
0.3340 EUR |
0.3528 EUR |
0.3475 EUR |
| 2025-01-05 |
0.3328 EUR |
63,518.4096 ONG |
0.3290 EUR |
0.3267 EUR |
0.3426 EUR |
0.3337 EUR |