Identifier on Bitvavo: OP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.4295 EUR |
1,916,494.9563 OP |
0.4230 EUR |
0.4200 EUR |
0.4554 EUR |
0.4554 EUR |
| 2025-06-22 |
0.4244 EUR |
3,458,460.3939 OP |
0.4406 EUR |
0.3987 EUR |
0.4509 EUR |
0.4036 EUR |
| 2025-06-21 |
0.4654 EUR |
1,161,603.6344 OP |
0.4712 EUR |
0.4526 EUR |
0.4798 EUR |
0.4585 EUR |
| 2025-06-20 |
0.4895 EUR |
1,012,878.3978 OP |
0.4913 EUR |
0.4644 EUR |
0.5037 EUR |
0.4770 EUR |
| 2025-06-19 |
0.4933 EUR |
786,437.6158 OP |
0.4919 EUR |
0.4853 EUR |
0.5013 EUR |
0.4943 EUR |
| 2025-06-18 |
0.4822 EUR |
990,194.4910 OP |
0.4918 EUR |
0.4648 EUR |
0.4957 EUR |
0.4808 EUR |
| 2025-06-17 |
0.4931 EUR |
1,864,062.5131 OP |
0.5043 EUR |
0.4751 EUR |
0.5145 EUR |
0.4867 EUR |
| 2025-06-16 |
0.5205 EUR |
1,118,424.8309 OP |
0.5133 EUR |
0.5098 EUR |
0.5325 EUR |
0.5289 EUR |
| 2025-06-15 |
0.5134 EUR |
346,663.9098 OP |
0.5201 EUR |
0.5070 EUR |
0.5223 EUR |
0.5093 EUR |
| 2025-06-14 |
0.5101 EUR |
1,078,200.6656 OP |
0.5113 EUR |
0.5074 EUR |
0.5256 EUR |
0.5169 EUR |
| 2025-06-13 |
0.5103 EUR |
2,847,121.0756 OP |
0.5420 EUR |
0.4852 EUR |
0.5420 EUR |
0.4942 EUR |
| 2025-06-12 |
0.5945 EUR |
816,808.0541 OP |
0.6035 EUR |
0.5722 EUR |
0.6096 EUR |
0.5768 EUR |
| 2025-06-11 |
0.6266 EUR |
1,855,922.7970 OP |
0.6333 EUR |
0.6049 EUR |
0.6513 EUR |
0.6082 EUR |
| 2025-06-10 |
0.5631 EUR |
461,336.6186 OP |
0.5744 EUR |
0.5585 EUR |
0.5909 EUR |
0.5909 EUR |
| 2025-06-09 |
0.5395 EUR |
628,217.3701 OP |
0.5352 EUR |
0.5207 EUR |
0.5549 EUR |
0.5513 EUR |
| 2025-06-08 |
0.5412 EUR |
397,603.6034 OP |
0.5513 EUR |
0.5344 EUR |
0.5513 EUR |
0.5364 EUR |
| 2025-06-07 |
0.5480 EUR |
579,785.0221 OP |
0.5210 EUR |
0.5203 EUR |
0.5609 EUR |
0.5487 EUR |
| 2025-06-06 |
0.5238 EUR |
620,342.0191 OP |
0.5148 EUR |
0.5148 EUR |
0.5411 EUR |
0.5172 EUR |
| 2025-06-05 |
0.5509 EUR |
620,267.0778 OP |
0.5510 EUR |
0.5288 EUR |
0.5705 EUR |
0.5350 EUR |
| 2025-06-04 |
0.5661 EUR |
598,498.1808 OP |
0.5831 EUR |
0.5470 EUR |
0.5969 EUR |
0.5499 EUR |
| 2025-06-03 |
0.5909 EUR |
558,235.1299 OP |
0.5845 EUR |
0.5786 EUR |
0.6057 EUR |
0.6050 EUR |
| 2025-06-02 |
0.5655 EUR |
330,778.4251 OP |
0.5713 EUR |
0.5518 EUR |
0.5749 EUR |
0.5598 EUR |
| 2025-06-01 |
0.5718 EUR |
160,874.4912 OP |
0.5737 EUR |
0.5589 EUR |
0.5839 EUR |
0.5654 EUR |
| 2025-05-31 |
0.5528 EUR |
345,483.1362 OP |
0.5492 EUR |
0.5269 EUR |
0.5833 EUR |
0.5794 EUR |
| 2025-05-30 |
0.6204 EUR |
369,458.1708 OP |
0.6442 EUR |
0.5966 EUR |
0.6458 EUR |
0.5982 EUR |
| 2025-05-29 |
0.6876 EUR |
440,347.2207 OP |
0.6934 EUR |
0.6476 EUR |
0.7306 EUR |
0.6529 EUR |
| 2025-05-28 |
0.6806 EUR |
438,455.7761 OP |
0.6707 EUR |
0.6600 EUR |
0.7032 EUR |
0.6677 EUR |
| 2025-05-27 |
0.6811 EUR |
217,153.7654 OP |
0.6686 EUR |
0.6517 EUR |
0.6947 EUR |
0.6726 EUR |
| 2025-05-26 |
0.6650 EUR |
129,814.5573 OP |
0.6567 EUR |
0.6567 EUR |
0.6876 EUR |
0.6675 EUR |
| 2025-05-25 |
0.6427 EUR |
234,316.6136 OP |
0.6565 EUR |
0.6234 EUR |
0.6594 EUR |
0.6364 EUR |
| 2025-05-24 |
0.6712 EUR |
211,101.5997 OP |
0.6518 EUR |
0.6518 EUR |
0.6862 EUR |
0.6558 EUR |
| 2025-05-23 |
0.7069 EUR |
565,908.5361 OP |
0.7181 EUR |
0.6643 EUR |
0.7435 EUR |
0.6888 EUR |
| 2025-05-22 |
0.6912 EUR |
554,869.0941 OP |
0.6560 EUR |
0.6546 EUR |
0.7187 EUR |
0.7026 EUR |
| 2025-05-21 |
0.6504 EUR |
492,924.9724 OP |
0.6400 EUR |
0.6283 EUR |
0.6797 EUR |
0.6408 EUR |
| 2025-05-20 |
0.6307 EUR |
497,395.3165 OP |
0.6356 EUR |
0.6150 EUR |
0.6574 EUR |
0.6394 EUR |
| 2025-05-19 |
0.6222 EUR |
402,541.5786 OP |
0.6516 EUR |
0.6000 EUR |
0.6545 EUR |
0.6303 EUR |
| 2025-05-18 |
0.6400 EUR |
464,376.7356 OP |
0.6253 EUR |
0.6000 EUR |
0.6734 EUR |
0.6068 EUR |
| 2025-05-17 |
0.6353 EUR |
207,172.2250 OP |
0.6356 EUR |
0.6156 EUR |
0.6382 EUR |
0.6323 EUR |
| 2025-05-16 |
0.6689 EUR |
288,428.7923 OP |
0.6689 EUR |
0.6448 EUR |
0.6878 EUR |
0.6495 EUR |
| 2025-05-15 |
0.7077 EUR |
857,414.2555 OP |
0.7319 EUR |
0.6614 EUR |
0.7520 EUR |
0.6743 EUR |
| 2025-05-14 |
0.7662 EUR |
1,574,189.1732 OP |
0.8063 EUR |
0.7280 EUR |
0.8205 EUR |
0.7300 EUR |
| 2025-05-13 |
0.7475 EUR |
1,181,712.3341 OP |
0.7411 EUR |
0.6945 EUR |
0.8138 EUR |
0.8049 EUR |
| 2025-05-12 |
0.7792 EUR |
2,206,671.9899 OP |
0.7679 EUR |
0.7277 EUR |
0.8193 EUR |
0.7448 EUR |
| 2025-05-11 |
0.7897 EUR |
3,025,775.2750 OP |
0.8073 EUR |
0.7446 EUR |
0.8457 EUR |
0.7807 EUR |
| 2025-05-10 |
0.7245 EUR |
1,662,498.9394 OP |
0.6756 EUR |
0.6676 EUR |
0.7985 EUR |
0.7922 EUR |
| 2025-05-09 |
0.6394 EUR |
1,048,946.6353 OP |
0.6151 EUR |
0.6138 EUR |
0.6830 EUR |
0.6621 EUR |
| 2025-05-08 |
0.5589 EUR |
751,580.3315 OP |
0.5278 EUR |
0.5275 EUR |
0.6000 EUR |
0.5982 EUR |
| 2025-05-07 |
0.5292 EUR |
777,569.8633 OP |
0.5365 EUR |
0.5063 EUR |
0.5565 EUR |
0.5236 EUR |
| 2025-05-06 |
0.5504 EUR |
441,645.0899 OP |
0.5681 EUR |
0.5330 EUR |
0.5681 EUR |
0.5412 EUR |
| 2025-05-05 |
0.5806 EUR |
214,100.1625 OP |
0.5894 EUR |
0.5641 EUR |
0.6010 EUR |
0.5726 EUR |