Identifier on Bitvavo: SRM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
0.9790 EUR |
147,546.5628 SRM |
0.9573 EUR |
0.9072 EUR |
1.0163 EUR |
0.9454 EUR |
| 2022-07-10 |
0.9677 EUR |
176,623.3486 SRM |
0.9725 EUR |
0.9333 EUR |
1.0118 EUR |
0.9603 EUR |
| 2022-07-09 |
0.9598 EUR |
792,089.1453 SRM |
0.8781 EUR |
0.8563 EUR |
1.0243 EUR |
0.9815 EUR |
| 2022-07-08 |
0.8617 EUR |
612,436.6620 SRM |
0.7598 EUR |
0.7590 EUR |
0.8985 EUR |
0.8590 EUR |
| 2022-07-07 |
0.7544 EUR |
52,282.6090 SRM |
0.7427 EUR |
0.7343 EUR |
0.7673 EUR |
0.7559 EUR |
| 2022-07-06 |
0.7306 EUR |
52,046.3861 SRM |
0.7239 EUR |
0.7130 EUR |
0.7487 EUR |
0.7433 EUR |
| 2022-07-05 |
0.7256 EUR |
110,302.8852 SRM |
0.7227 EUR |
0.7065 EUR |
0.7374 EUR |
0.7273 EUR |
| 2022-07-04 |
0.7181 EUR |
299,551.7406 SRM |
0.7360 EUR |
0.6978 EUR |
0.7502 EUR |
0.7299 EUR |
| 2022-07-03 |
0.7392 EUR |
50,426.6934 SRM |
0.7437 EUR |
0.7269 EUR |
0.7457 EUR |
0.7408 EUR |
| 2022-07-02 |
0.7272 EUR |
123,522.6168 SRM |
0.7627 EUR |
0.7065 EUR |
0.7733 EUR |
0.7422 EUR |
| 2022-07-01 |
0.7608 EUR |
194,510.4742 SRM |
0.8146 EUR |
0.7353 EUR |
0.8253 EUR |
0.7660 EUR |
| 2022-06-30 |
0.7961 EUR |
19,741.2228 SRM |
0.8319 EUR |
0.7743 EUR |
0.8343 EUR |
0.7906 EUR |
| 2022-06-29 |
0.8537 EUR |
38,935.2816 SRM |
0.8823 EUR |
0.8293 EUR |
0.8942 EUR |
0.8601 EUR |
| 2022-06-28 |
0.9295 EUR |
55,885.7425 SRM |
0.9159 EUR |
0.8890 EUR |
0.9526 EUR |
0.8945 EUR |
| 2022-06-27 |
0.9058 EUR |
22,356.9243 SRM |
0.8781 EUR |
0.8775 EUR |
0.9338 EUR |
0.9184 EUR |
| 2022-06-26 |
0.9471 EUR |
189,246.6307 SRM |
0.9188 EUR |
0.8814 EUR |
0.9837 EUR |
0.8814 EUR |
| 2022-06-25 |
0.8973 EUR |
48,272.2960 SRM |
0.8874 EUR |
0.8679 EUR |
0.9248 EUR |
0.9101 EUR |
| 2022-06-24 |
0.8850 EUR |
71,501.2495 SRM |
0.8554 EUR |
0.8426 EUR |
0.9053 EUR |
0.9053 EUR |
| 2022-06-23 |
0.8376 EUR |
84,438.1938 SRM |
0.8273 EUR |
0.8201 EUR |
0.8531 EUR |
0.8531 EUR |
| 2022-06-22 |
0.8164 EUR |
70,857.5826 SRM |
0.8532 EUR |
0.7975 EUR |
0.8532 EUR |
0.8083 EUR |
| 2022-06-21 |
0.8652 EUR |
151,375.0414 SRM |
0.8405 EUR |
0.8362 EUR |
0.8890 EUR |
0.8521 EUR |
| 2022-06-20 |
0.8246 EUR |
78,834.4212 SRM |
0.8133 EUR |
0.7743 EUR |
0.8572 EUR |
0.8248 EUR |
| 2022-06-19 |
0.7457 EUR |
285,333.6293 SRM |
0.7937 EUR |
0.7065 EUR |
0.8188 EUR |
0.8188 EUR |
| 2022-06-18 |
0.7935 EUR |
74,236.5421 SRM |
0.8567 EUR |
0.7500 EUR |
0.8570 EUR |
0.7961 EUR |
| 2022-06-17 |
0.8330 EUR |
25,693.8090 SRM |
0.8170 EUR |
0.8046 EUR |
0.8727 EUR |
0.8512 EUR |
| 2022-06-16 |
0.8458 EUR |
71,682.5895 SRM |
0.9247 EUR |
0.8042 EUR |
0.9330 EUR |
0.8082 EUR |
| 2022-06-15 |
0.8583 EUR |
56,290.2919 SRM |
0.8773 EUR |
0.7979 EUR |
0.9296 EUR |
0.9165 EUR |
| 2022-06-14 |
0.8292 EUR |
83,466.6325 SRM |
0.8411 EUR |
0.7813 EUR |
0.8819 EUR |
0.8530 EUR |
| 2022-06-13 |
0.8526 EUR |
186,927.6345 SRM |
0.9126 EUR |
0.8002 EUR |
0.9149 EUR |
0.8330 EUR |
| 2022-06-12 |
0.9574 EUR |
611,403.3331 SRM |
0.8956 EUR |
0.8535 EUR |
1.0607 EUR |
0.9382 EUR |
| 2022-06-11 |
0.8786 EUR |
39,666.4422 SRM |
0.9039 EUR |
0.8267 EUR |
0.9153 EUR |
0.9053 EUR |
| 2022-06-10 |
0.9331 EUR |
47,462.0667 SRM |
0.9658 EUR |
0.8858 EUR |
0.9664 EUR |
0.9002 EUR |
| 2022-06-09 |
0.9846 EUR |
54,761.0920 SRM |
0.9505 EUR |
0.9470 EUR |
1.0135 EUR |
0.9788 EUR |
| 2022-06-08 |
0.9594 EUR |
31,226.3613 SRM |
0.9777 EUR |
0.9463 EUR |
0.9844 EUR |
0.9563 EUR |
| 2022-06-07 |
0.9733 EUR |
50,567.2988 SRM |
1.0303 EUR |
0.9496 EUR |
1.0440 EUR |
0.9642 EUR |
| 2022-06-06 |
1.0138 EUR |
66,759.6398 SRM |
0.9649 EUR |
0.9649 EUR |
1.0533 EUR |
1.0199 EUR |
| 2022-06-05 |
0.9629 EUR |
31,948.2741 SRM |
0.9432 EUR |
0.9432 EUR |
0.9781 EUR |
0.9679 EUR |
| 2022-06-04 |
0.9394 EUR |
13,210.1670 SRM |
0.9573 EUR |
0.9303 EUR |
0.9588 EUR |
0.9492 EUR |
| 2022-06-03 |
0.9568 EUR |
21,179.3679 SRM |
0.9985 EUR |
0.9470 EUR |
1.0004 EUR |
0.9491 EUR |
| 2022-06-02 |
0.9875 EUR |
26,202.1755 SRM |
0.9613 EUR |
0.9613 EUR |
1.0196 EUR |
1.0089 EUR |
| 2022-06-01 |
1.0290 EUR |
63,887.3127 SRM |
1.0419 EUR |
0.9455 EUR |
1.0830 EUR |
0.9567 EUR |
| 2022-05-31 |
1.0557 EUR |
20,455.5191 SRM |
1.0697 EUR |
1.0276 EUR |
1.1037 EUR |
1.0472 EUR |
| 2022-05-30 |
1.0415 EUR |
45,291.5852 SRM |
0.9695 EUR |
0.9695 EUR |
1.0764 EUR |
1.0764 EUR |
| 2022-05-29 |
0.9527 EUR |
11,858.5384 SRM |
0.9585 EUR |
0.9352 EUR |
0.9717 EUR |
0.9611 EUR |
| 2022-05-28 |
0.9530 EUR |
79,999.3962 SRM |
0.9570 EUR |
0.9406 EUR |
0.9634 EUR |
0.9595 EUR |
| 2022-05-27 |
0.9450 EUR |
52,463.6144 SRM |
0.9759 EUR |
0.9316 EUR |
0.9790 EUR |
0.9403 EUR |
| 2022-05-26 |
0.9956 EUR |
59,906.0664 SRM |
1.0662 EUR |
0.9493 EUR |
1.0662 EUR |
0.9750 EUR |
| 2022-05-25 |
1.0532 EUR |
28,413.5363 SRM |
1.0542 EUR |
1.0357 EUR |
1.0781 EUR |
1.0560 EUR |
| 2022-05-24 |
1.0222 EUR |
81,404.2310 SRM |
1.0560 EUR |
1.0065 EUR |
1.0688 EUR |
1.0549 EUR |
| 2022-05-23 |
1.1178 EUR |
30,013.0468 SRM |
1.1132 EUR |
1.0391 EUR |
1.1458 EUR |
1.0461 EUR |