Identifier on Bitvavo: SRM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-30 |
0.7793 EUR |
11,234.1519 SRM |
0.7999 EUR |
0.7588 EUR |
0.8065 EUR |
0.7787 EUR |
| 2022-08-29 |
0.7866 EUR |
21,937.9763 SRM |
0.7705 EUR |
0.7634 EUR |
0.8012 EUR |
0.8012 EUR |
| 2022-08-28 |
0.7776 EUR |
15,943.8625 SRM |
0.7758 EUR |
0.7727 EUR |
0.7882 EUR |
0.7798 EUR |
| 2022-08-27 |
0.7796 EUR |
5,829.8064 SRM |
0.7757 EUR |
0.7640 EUR |
0.7821 EUR |
0.7738 EUR |
| 2022-08-26 |
0.8150 EUR |
54,831.4286 SRM |
0.8474 EUR |
0.7837 EUR |
0.8648 EUR |
0.7837 EUR |
| 2022-08-25 |
0.8541 EUR |
16,148.0861 SRM |
0.8471 EUR |
0.8436 EUR |
0.8624 EUR |
0.8585 EUR |
| 2022-08-24 |
0.8553 EUR |
22,843.7624 SRM |
0.8571 EUR |
0.8379 EUR |
0.8686 EUR |
0.8591 EUR |
| 2022-08-23 |
0.8437 EUR |
38,028.9501 SRM |
0.8341 EUR |
0.8220 EUR |
0.8634 EUR |
0.8587 EUR |
| 2022-08-22 |
0.8078 EUR |
10,757.4640 SRM |
0.8352 EUR |
0.7981 EUR |
0.8352 EUR |
0.8157 EUR |
| 2022-08-21 |
0.8338 EUR |
23,035.9052 SRM |
0.8285 EUR |
0.8185 EUR |
0.8517 EUR |
0.8454 EUR |
| 2022-08-20 |
0.8447 EUR |
31,779.1577 SRM |
0.8363 EUR |
0.8006 EUR |
0.8637 EUR |
0.8257 EUR |
| 2022-08-19 |
0.8629 EUR |
51,557.0808 SRM |
0.9523 EUR |
0.8258 EUR |
0.9523 EUR |
0.8393 EUR |
| 2022-08-18 |
0.9864 EUR |
7,600.1963 SRM |
0.9798 EUR |
0.9765 EUR |
0.9949 EUR |
0.9848 EUR |
| 2022-08-17 |
1.0079 EUR |
19,780.7042 SRM |
1.0116 EUR |
0.9741 EUR |
1.0440 EUR |
0.9781 EUR |
| 2022-08-16 |
1.0169 EUR |
9,210.8307 SRM |
1.0347 EUR |
1.0029 EUR |
1.0422 EUR |
1.0081 EUR |
| 2022-08-15 |
1.0367 EUR |
26,870.7613 SRM |
1.0212 EUR |
1.0105 EUR |
1.0743 EUR |
1.0353 EUR |
| 2022-08-14 |
1.0257 EUR |
19,863.3650 SRM |
1.0765 EUR |
1.0049 EUR |
1.0781 EUR |
1.0147 EUR |
| 2022-08-13 |
1.0666 EUR |
17,922.5339 SRM |
1.0578 EUR |
1.0481 EUR |
1.0903 EUR |
1.0522 EUR |
| 2022-08-12 |
1.0253 EUR |
15,040.0805 SRM |
1.0159 EUR |
0.9997 EUR |
1.0531 EUR |
1.0530 EUR |
| 2022-08-11 |
1.0194 EUR |
50,731.4134 SRM |
0.9968 EUR |
0.9968 EUR |
1.0413 EUR |
1.0089 EUR |
| 2022-08-10 |
0.9775 EUR |
28,658.6191 SRM |
0.9500 EUR |
0.9295 EUR |
0.9924 EUR |
0.9877 EUR |
| 2022-08-09 |
0.9820 EUR |
30,338.4515 SRM |
1.0122 EUR |
0.9354 EUR |
1.0237 EUR |
0.9587 EUR |
| 2022-08-08 |
1.0153 EUR |
12,791.0790 SRM |
0.9979 EUR |
0.9966 EUR |
1.0252 EUR |
1.0066 EUR |
| 2022-08-07 |
0.9960 EUR |
37,739.0324 SRM |
0.9897 EUR |
0.9731 EUR |
1.0099 EUR |
0.9952 EUR |
| 2022-08-06 |
1.0692 EUR |
474,330.7358 SRM |
0.9820 EUR |
0.9767 EUR |
1.1287 EUR |
1.0043 EUR |
| 2022-08-05 |
0.9586 EUR |
19,199.0069 SRM |
0.9313 EUR |
0.9313 EUR |
0.9787 EUR |
0.9697 EUR |
| 2022-08-04 |
0.9250 EUR |
39,054.0040 SRM |
0.9350 EUR |
0.9087 EUR |
0.9485 EUR |
0.9307 EUR |
| 2022-08-03 |
0.9366 EUR |
21,698.7058 SRM |
0.9271 EUR |
0.9116 EUR |
0.9558 EUR |
0.9270 EUR |
| 2022-08-02 |
0.9442 EUR |
55,404.8514 SRM |
0.9899 EUR |
0.9207 EUR |
1.0204 EUR |
0.9526 EUR |
| 2022-08-01 |
0.9782 EUR |
51,768.6638 SRM |
0.9718 EUR |
0.9611 EUR |
0.9979 EUR |
0.9897 EUR |
| 2022-07-31 |
0.9867 EUR |
46,550.0346 SRM |
0.9695 EUR |
0.9685 EUR |
1.0183 EUR |
0.9688 EUR |
| 2022-07-30 |
0.9998 EUR |
66,787.8200 SRM |
0.9913 EUR |
0.9667 EUR |
1.0354 EUR |
0.9705 EUR |
| 2022-07-29 |
0.9948 EUR |
54,476.4410 SRM |
0.9828 EUR |
0.9601 EUR |
1.0284 EUR |
1.0002 EUR |
| 2022-07-28 |
0.9634 EUR |
39,017.5260 SRM |
0.9440 EUR |
0.9287 EUR |
1.0065 EUR |
0.9871 EUR |
| 2022-07-27 |
0.8899 EUR |
21,967.8293 SRM |
0.8771 EUR |
0.8602 EUR |
0.9424 EUR |
0.9424 EUR |
| 2022-07-26 |
0.8611 EUR |
31,841.4249 SRM |
0.8720 EUR |
0.8415 EUR |
0.8729 EUR |
0.8684 EUR |
| 2022-07-25 |
0.9190 EUR |
40,973.3259 SRM |
0.9427 EUR |
0.8878 EUR |
0.9427 EUR |
0.9005 EUR |
| 2022-07-24 |
0.9749 EUR |
18,962.6577 SRM |
0.9729 EUR |
0.9615 EUR |
0.9949 EUR |
0.9706 EUR |
| 2022-07-23 |
0.9703 EUR |
36,310.9532 SRM |
0.9581 EUR |
0.9405 EUR |
0.9933 EUR |
0.9729 EUR |
| 2022-07-22 |
1.0144 EUR |
55,553.7230 SRM |
1.0163 EUR |
0.9517 EUR |
1.0496 EUR |
0.9701 EUR |
| 2022-07-21 |
0.9924 EUR |
86,916.0859 SRM |
1.0183 EUR |
0.9385 EUR |
1.0201 EUR |
1.0009 EUR |
| 2022-07-20 |
1.0616 EUR |
64,575.8753 SRM |
1.0975 EUR |
1.0041 EUR |
1.1419 EUR |
1.0358 EUR |
| 2022-07-19 |
1.0754 EUR |
61,287.9369 SRM |
1.0820 EUR |
1.0230 EUR |
1.1217 EUR |
1.1060 EUR |
| 2022-07-18 |
1.0546 EUR |
67,587.6967 SRM |
1.0214 EUR |
1.0199 EUR |
1.0879 EUR |
1.0512 EUR |
| 2022-07-17 |
1.0582 EUR |
83,027.0322 SRM |
1.1024 EUR |
1.0276 EUR |
1.1103 EUR |
1.0378 EUR |
| 2022-07-16 |
1.1195 EUR |
176,799.4784 SRM |
1.0412 EUR |
1.0412 EUR |
1.1480 EUR |
1.0979 EUR |
| 2022-07-15 |
1.0693 EUR |
49,698.8568 SRM |
1.0547 EUR |
1.0274 EUR |
1.1023 EUR |
1.0572 EUR |
| 2022-07-14 |
1.0490 EUR |
53,610.2550 SRM |
1.0910 EUR |
1.0220 EUR |
1.0925 EUR |
1.0645 EUR |
| 2022-07-13 |
1.0205 EUR |
313,104.8276 SRM |
0.9556 EUR |
0.9537 EUR |
1.1062 EUR |
1.0880 EUR |
| 2022-07-12 |
0.9711 EUR |
217,953.0248 SRM |
0.9262 EUR |
0.9262 EUR |
0.9989 EUR |
0.9798 EUR |