Identifier on Bitvavo: SRM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
0.2028 EUR |
1,032,131.6260 SRM |
0.2042 EUR |
0.1989 EUR |
0.2081 EUR |
0.2042 EUR |
| 2022-12-07 |
0.2060 EUR |
1,656,198.7150 SRM |
0.2172 EUR |
0.1986 EUR |
0.2200 EUR |
0.2028 EUR |
| 2022-12-06 |
0.2173 EUR |
1,857,692.2202 SRM |
0.2229 EUR |
0.2133 EUR |
0.2250 EUR |
0.2176 EUR |
| 2022-12-05 |
0.2227 EUR |
3,091,395.4951 SRM |
0.2225 EUR |
0.2160 EUR |
0.2394 EUR |
0.2231 EUR |
| 2022-12-04 |
0.2240 EUR |
3,675,645.0549 SRM |
0.2368 EUR |
0.2170 EUR |
0.2400 EUR |
0.2239 EUR |
| 2022-12-03 |
0.2296 EUR |
5,249,538.3041 SRM |
0.2151 EUR |
0.2118 EUR |
0.2500 EUR |
0.2295 EUR |
| 2022-12-02 |
0.2137 EUR |
950,345.2106 SRM |
0.2147 EUR |
0.2090 EUR |
0.2193 EUR |
0.2153 EUR |
| 2022-12-01 |
0.2163 EUR |
1,204,217.9124 SRM |
0.2210 EUR |
0.2100 EUR |
0.2238 EUR |
0.2145 EUR |
| 2022-11-30 |
0.2202 EUR |
1,618,177.0862 SRM |
0.2249 EUR |
0.2102 EUR |
0.2360 EUR |
0.2226 EUR |
| 2022-11-29 |
0.2259 EUR |
1,475,442.8072 SRM |
0.2303 EUR |
0.2104 EUR |
0.2420 EUR |
0.2292 EUR |
| 2022-11-28 |
0.2323 EUR |
3,615,093.4956 SRM |
0.2468 EUR |
0.2150 EUR |
0.2480 EUR |
0.2291 EUR |
| 2022-11-27 |
0.2476 EUR |
2,403,372.9507 SRM |
0.2453 EUR |
0.2406 EUR |
0.2544 EUR |
0.2480 EUR |
| 2022-11-26 |
0.2570 EUR |
4,123,540.2289 SRM |
0.2550 EUR |
0.2451 EUR |
0.2691 EUR |
0.2452 EUR |
| 2022-11-25 |
0.2652 EUR |
6,605,103.1464 SRM |
0.2801 EUR |
0.2502 EUR |
0.2905 EUR |
0.2547 EUR |
| 2022-11-24 |
0.2888 EUR |
20,535,325.2899 SRM |
0.2626 EUR |
0.2559 EUR |
0.3519 EUR |
0.2821 EUR |
| 2022-11-23 |
0.2601 EUR |
17,696,792.6166 SRM |
0.2348 EUR |
0.2289 EUR |
0.2856 EUR |
0.2589 EUR |
| 2022-11-22 |
0.2360 EUR |
7,781,589.1439 SRM |
0.2369 EUR |
0.2200 EUR |
0.2580 EUR |
0.2342 EUR |
| 2022-11-21 |
0.2623 EUR |
34,352,025.0763 SRM |
0.2500 EUR |
0.2283 EUR |
0.3082 EUR |
0.2355 EUR |
| 2022-11-20 |
0.2727 EUR |
55,694,458.5656 SRM |
0.2031 EUR |
0.1896 EUR |
0.3998 EUR |
0.2534 EUR |
| 2022-11-19 |
0.2157 EUR |
6,287,638.9016 SRM |
0.2376 EUR |
0.2001 EUR |
0.2391 EUR |
0.2042 EUR |
| 2022-11-18 |
0.2389 EUR |
6,809,454.2618 SRM |
0.2522 EUR |
0.2236 EUR |
0.2586 EUR |
0.2324 EUR |
| 2022-11-17 |
0.2632 EUR |
20,087,104.1799 SRM |
0.2890 EUR |
0.2292 EUR |
0.3044 EUR |
0.2516 EUR |
| 2022-11-16 |
0.2992 EUR |
34,228,204.3268 SRM |
0.2749 EUR |
0.2628 EUR |
0.3498 EUR |
0.2938 EUR |
| 2022-11-15 |
0.2767 EUR |
80,232,845.2168 SRM |
0.2271 EUR |
0.2232 EUR |
0.3179 EUR |
0.2910 EUR |
| 2022-11-14 |
0.1646 EUR |
20,168,434.6700 SRM |
0.1309 EUR |
0.1184 EUR |
0.1910 EUR |
0.1787 EUR |
| 2022-11-13 |
0.2055 EUR |
5,940,858.3172 SRM |
0.2960 EUR |
0.1280 EUR |
0.2960 EUR |
0.1294 EUR |
| 2022-11-12 |
0.3186 EUR |
975,582.5302 SRM |
0.3613 EUR |
0.2984 EUR |
0.3613 EUR |
0.2990 EUR |
| 2022-11-11 |
0.3791 EUR |
764,727.9929 SRM |
0.3961 EUR |
0.3353 EUR |
0.4353 EUR |
0.3590 EUR |
| 2022-11-10 |
0.3699 EUR |
2,685,571.5711 SRM |
0.3113 EUR |
0.3028 EUR |
0.4709 EUR |
0.3895 EUR |
| 2022-11-09 |
0.3895 EUR |
1,889,386.1952 SRM |
0.5478 EUR |
0.2898 EUR |
0.5482 EUR |
0.3088 EUR |
| 2022-11-08 |
0.6218 EUR |
209,518.7924 SRM |
0.7374 EUR |
0.5157 EUR |
0.7427 EUR |
0.5434 EUR |
| 2022-11-07 |
0.7525 EUR |
99,872.7664 SRM |
0.7668 EUR |
0.7314 EUR |
0.7726 EUR |
0.7404 EUR |
| 2022-11-06 |
0.7920 EUR |
68,121.9570 SRM |
0.8259 EUR |
0.7630 EUR |
0.8289 EUR |
0.7677 EUR |
| 2022-11-05 |
0.8518 EUR |
285,614.1220 SRM |
0.7999 EUR |
0.7972 EUR |
0.8842 EUR |
0.8239 EUR |
| 2022-11-04 |
0.7904 EUR |
51,562.6394 SRM |
0.7679 EUR |
0.7679 EUR |
0.8035 EUR |
0.8009 EUR |
| 2022-11-03 |
0.7738 EUR |
23,229.6180 SRM |
0.7485 EUR |
0.7485 EUR |
0.7848 EUR |
0.7685 EUR |
| 2022-11-02 |
0.7561 EUR |
42,825.5250 SRM |
0.7590 EUR |
0.7314 EUR |
0.7724 EUR |
0.7541 EUR |
| 2022-11-01 |
0.7674 EUR |
16,785.4207 SRM |
0.7820 EUR |
0.7555 EUR |
0.7895 EUR |
0.7572 EUR |
| 2022-10-31 |
0.7823 EUR |
13,964.7050 SRM |
0.7834 EUR |
0.7677 EUR |
0.7969 EUR |
0.7763 EUR |
| 2022-10-30 |
0.8015 EUR |
23,177.7980 SRM |
0.8084 EUR |
0.7839 EUR |
0.8271 EUR |
0.7839 EUR |
| 2022-10-29 |
0.8127 EUR |
28,028.7064 SRM |
0.8162 EUR |
0.7983 EUR |
0.8362 EUR |
0.8080 EUR |
| 2022-10-28 |
0.8092 EUR |
73,515.2717 SRM |
0.7729 EUR |
0.7729 EUR |
0.8277 EUR |
0.8180 EUR |
| 2022-10-27 |
0.7820 EUR |
31,479.2812 SRM |
0.7731 EUR |
0.7729 EUR |
0.7961 EUR |
0.7729 EUR |
| 2022-10-26 |
0.7617 EUR |
78,806.9969 SRM |
0.7623 EUR |
0.7514 EUR |
0.7812 EUR |
0.7720 EUR |
| 2022-10-25 |
0.7784 EUR |
375,778.9499 SRM |
0.7190 EUR |
0.7190 EUR |
0.7934 EUR |
0.7628 EUR |
| 2022-10-24 |
0.7240 EUR |
9,149.5041 SRM |
0.7189 EUR |
0.7164 EUR |
0.7320 EUR |
0.7171 EUR |
| 2022-10-23 |
0.7233 EUR |
12,315.8847 SRM |
0.7161 EUR |
0.7045 EUR |
0.7360 EUR |
0.7360 EUR |
| 2022-10-22 |
0.7141 EUR |
27,528.4250 SRM |
0.7153 EUR |
0.7080 EUR |
0.7228 EUR |
0.7109 EUR |
| 2022-10-21 |
0.7085 EUR |
25,285.4020 SRM |
0.7275 EUR |
0.6933 EUR |
0.7275 EUR |
0.7163 EUR |
| 2022-10-20 |
0.7333 EUR |
22,574.7543 SRM |
0.7179 EUR |
0.7122 EUR |
0.7470 EUR |
0.7237 EUR |