Identifier on Bitvavo: SRM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-18 |
0.2751 EUR |
4,614,007.6984 SRM |
0.2361 EUR |
0.2357 EUR |
0.3158 EUR |
0.2468 EUR |
| 2023-03-17 |
0.2351 EUR |
368,017.8993 SRM |
0.2343 EUR |
0.2271 EUR |
0.2447 EUR |
0.2387 EUR |
| 2023-03-16 |
0.2328 EUR |
576,978.5058 SRM |
0.2337 EUR |
0.2242 EUR |
0.2413 EUR |
0.2332 EUR |
| 2023-03-15 |
0.2362 EUR |
315,402.8431 SRM |
0.2443 EUR |
0.2265 EUR |
0.2537 EUR |
0.2341 EUR |
| 2023-03-14 |
0.2488 EUR |
594,079.5466 SRM |
0.2341 EUR |
0.2322 EUR |
0.2602 EUR |
0.2455 EUR |
| 2023-03-13 |
0.2322 EUR |
556,599.3856 SRM |
0.2351 EUR |
0.2218 EUR |
0.2445 EUR |
0.2345 EUR |
| 2023-03-12 |
0.2253 EUR |
426,365.2798 SRM |
0.2164 EUR |
0.2142 EUR |
0.2358 EUR |
0.2348 EUR |
| 2023-03-11 |
0.2171 EUR |
293,494.5654 SRM |
0.2273 EUR |
0.2061 EUR |
0.2329 EUR |
0.2168 EUR |
| 2023-03-10 |
0.2244 EUR |
925,866.1708 SRM |
0.2340 EUR |
0.2184 EUR |
0.2381 EUR |
0.2259 EUR |
| 2023-03-09 |
0.2462 EUR |
1,465,080.5866 SRM |
0.2463 EUR |
0.2223 EUR |
0.2653 EUR |
0.2305 EUR |
| 2023-03-08 |
0.2539 EUR |
592,598.1414 SRM |
0.2614 EUR |
0.2447 EUR |
0.2671 EUR |
0.2477 EUR |
| 2023-03-07 |
0.2646 EUR |
418,258.3614 SRM |
0.2683 EUR |
0.2582 EUR |
0.2733 EUR |
0.2601 EUR |
| 2023-03-06 |
0.2718 EUR |
515,961.0443 SRM |
0.2730 EUR |
0.2666 EUR |
0.2838 EUR |
0.2691 EUR |
| 2023-03-05 |
0.2750 EUR |
462,130.3875 SRM |
0.2713 EUR |
0.2713 EUR |
0.2803 EUR |
0.2729 EUR |
| 2023-03-04 |
0.2765 EUR |
522,334.7426 SRM |
0.2829 EUR |
0.2662 EUR |
0.2858 EUR |
0.2717 EUR |
| 2023-03-03 |
0.2822 EUR |
1,054,049.0285 SRM |
0.2888 EUR |
0.2736 EUR |
0.3000 EUR |
0.2771 EUR |
| 2023-03-02 |
0.2989 EUR |
1,203,089.7891 SRM |
0.2900 EUR |
0.2811 EUR |
0.3188 EUR |
0.2854 EUR |
| 2023-03-01 |
0.2902 EUR |
266,804.3298 SRM |
0.2838 EUR |
0.2785 EUR |
0.2982 EUR |
0.2907 EUR |
| 2023-02-28 |
0.3035 EUR |
1,268,628.7811 SRM |
0.3005 EUR |
0.2785 EUR |
0.3197 EUR |
0.2836 EUR |
| 2023-02-27 |
0.3016 EUR |
229,440.9660 SRM |
0.3151 EUR |
0.2950 EUR |
0.3151 EUR |
0.3043 EUR |
| 2023-02-26 |
0.3088 EUR |
426,813.3744 SRM |
0.3040 EUR |
0.2966 EUR |
0.3176 EUR |
0.3154 EUR |
| 2023-02-25 |
0.3004 EUR |
330,373.1983 SRM |
0.3071 EUR |
0.2879 EUR |
0.3123 EUR |
0.3089 EUR |
| 2023-02-24 |
0.3195 EUR |
693,906.9715 SRM |
0.3260 EUR |
0.3000 EUR |
0.3302 EUR |
0.3071 EUR |
| 2023-02-23 |
0.3238 EUR |
636,110.4100 SRM |
0.3171 EUR |
0.3160 EUR |
0.3386 EUR |
0.3225 EUR |
| 2023-02-22 |
0.3165 EUR |
643,860.7327 SRM |
0.3375 EUR |
0.3058 EUR |
0.3381 EUR |
0.3190 EUR |
| 2023-02-21 |
0.3568 EUR |
1,807,697.0840 SRM |
0.3518 EUR |
0.3339 EUR |
0.4000 EUR |
0.3381 EUR |
| 2023-02-20 |
0.3579 EUR |
1,306,880.5986 SRM |
0.3478 EUR |
0.3304 EUR |
0.3882 EUR |
0.3487 EUR |
| 2023-02-19 |
0.3576 EUR |
2,332,253.1084 SRM |
0.3351 EUR |
0.3326 EUR |
0.3900 EUR |
0.3463 EUR |
| 2023-02-18 |
0.3412 EUR |
796,301.9684 SRM |
0.3281 EUR |
0.3230 EUR |
0.3625 EUR |
0.3368 EUR |
| 2023-02-17 |
0.3311 EUR |
932,010.1262 SRM |
0.3204 EUR |
0.3189 EUR |
0.3464 EUR |
0.3248 EUR |
| 2023-02-16 |
0.3294 EUR |
979,331.1853 SRM |
0.3343 EUR |
0.3150 EUR |
0.3429 EUR |
0.3184 EUR |
| 2023-02-15 |
0.3251 EUR |
1,229,176.9318 SRM |
0.3246 EUR |
0.3122 EUR |
0.3367 EUR |
0.3317 EUR |
| 2023-02-14 |
0.3196 EUR |
1,016,999.9879 SRM |
0.3252 EUR |
0.3105 EUR |
0.3343 EUR |
0.3259 EUR |
| 2023-02-13 |
0.3319 EUR |
2,650,987.1944 SRM |
0.3600 EUR |
0.3102 EUR |
0.3726 EUR |
0.3190 EUR |
| 2023-02-12 |
0.3718 EUR |
4,286,805.5025 SRM |
0.2990 EUR |
0.2936 EUR |
0.4174 EUR |
0.3576 EUR |
| 2023-02-11 |
0.2941 EUR |
329,878.9702 SRM |
0.2887 EUR |
0.2850 EUR |
0.3013 EUR |
0.2972 EUR |
| 2023-02-10 |
0.2957 EUR |
245,457.4769 SRM |
0.2873 EUR |
0.2844 EUR |
0.3109 EUR |
0.2876 EUR |
| 2023-02-09 |
0.3162 EUR |
550,557.4405 SRM |
0.3433 EUR |
0.2808 EUR |
0.3433 EUR |
0.2827 EUR |
| 2023-02-08 |
0.3540 EUR |
638,118.1154 SRM |
0.3663 EUR |
0.3350 EUR |
0.3763 EUR |
0.3385 EUR |
| 2023-02-07 |
0.3763 EUR |
2,383,625.4245 SRM |
0.3367 EUR |
0.3367 EUR |
0.4182 EUR |
0.3645 EUR |
| 2023-02-06 |
0.3364 EUR |
336,518.2878 SRM |
0.3385 EUR |
0.3100 EUR |
0.3496 EUR |
0.3349 EUR |
| 2023-02-05 |
0.3527 EUR |
1,293,299.7458 SRM |
0.3525 EUR |
0.3302 EUR |
0.3705 EUR |
0.3383 EUR |
| 2023-02-04 |
0.3530 EUR |
377,732.8865 SRM |
0.3562 EUR |
0.3484 EUR |
0.3655 EUR |
0.3517 EUR |
| 2023-02-03 |
0.3528 EUR |
2,291,609.5748 SRM |
0.3358 EUR |
0.3297 EUR |
0.3659 EUR |
0.3550 EUR |
| 2023-02-02 |
0.3455 EUR |
732,874.2137 SRM |
0.3395 EUR |
0.3327 EUR |
0.3599 EUR |
0.3369 EUR |
| 2023-02-01 |
0.3284 EUR |
457,267.7562 SRM |
0.3349 EUR |
0.3000 EUR |
0.3518 EUR |
0.3360 EUR |
| 2023-01-31 |
0.3358 EUR |
380,466.6659 SRM |
0.3338 EUR |
0.3277 EUR |
0.3429 EUR |
0.3371 EUR |
| 2023-01-30 |
0.3486 EUR |
998,762.9580 SRM |
0.3671 EUR |
0.3271 EUR |
0.3750 EUR |
0.3331 EUR |
| 2023-01-29 |
0.3728 EUR |
1,547,453.6665 SRM |
0.3593 EUR |
0.3575 EUR |
0.3886 EUR |
0.3702 EUR |
| 2023-01-28 |
0.3689 EUR |
1,263,917.8710 SRM |
0.3519 EUR |
0.3508 EUR |
0.3879 EUR |
0.3612 EUR |