Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0124 EUR |
1,025,361.3150 |
0.0124 EUR |
0.0124 EUR |
0.0126 EUR |
0.0125 EUR |
| 2026-02-26 |
0.0126 EUR |
430,494.9894 |
0.0129 EUR |
0.0124 EUR |
0.0130 EUR |
0.0124 EUR |
| 2026-02-25 |
0.0122 EUR |
44,598.5634 |
0.0123 EUR |
0.0121 EUR |
0.0124 EUR |
0.0124 EUR |
| 2026-02-24 |
0.0120 EUR |
417,067.0608 |
0.0120 EUR |
0.0120 EUR |
0.0122 EUR |
0.0121 EUR |
| 2026-02-23 |
0.0124 EUR |
835,404.4183 |
0.0128 EUR |
0.0119 EUR |
0.0128 EUR |
0.0125 EUR |
| 2026-02-22 |
0.0132 EUR |
31,748.5026 |
0.0134 EUR |
0.0128 EUR |
0.0134 EUR |
0.0128 EUR |
| 2026-02-21 |
0.0135 EUR |
825,966.7538 |
0.0136 EUR |
0.0134 EUR |
0.0136 EUR |
0.0134 EUR |
| 2026-02-20 |
0.0133 EUR |
1,484,317.8065 |
0.0136 EUR |
0.0133 EUR |
0.0136 EUR |
0.0135 EUR |
| 2026-02-19 |
0.0136 EUR |
3,225,132.4692 |
0.0133 EUR |
0.0130 EUR |
0.0142 EUR |
0.0133 EUR |
| 2026-02-18 |
0.0134 EUR |
303,894.9322 |
0.0134 EUR |
0.0134 EUR |
0.0135 EUR |
0.0134 EUR |
| 2026-02-17 |
0.0134 EUR |
976,199.9681 |
0.0136 EUR |
0.0133 EUR |
0.0136 EUR |
0.0133 EUR |
| 2026-02-16 |
0.0135 EUR |
636,089.6042 |
0.0136 EUR |
0.0132 EUR |
0.0138 EUR |
0.0136 EUR |
| 2026-02-15 |
0.0140 EUR |
1,244,843.2347 |
0.0143 EUR |
0.0133 EUR |
0.0144 EUR |
0.0135 EUR |
| 2026-02-14 |
0.0144 EUR |
3,881,160.9861 |
0.0138 EUR |
0.0137 EUR |
0.0154 EUR |
0.0142 EUR |
| 2026-02-13 |
0.0142 EUR |
8,713,248.7052 |
0.0130 EUR |
0.0129 EUR |
0.0157 EUR |
0.0134 EUR |
| 2026-02-12 |
0.0128 EUR |
236,458.1013 |
0.0129 EUR |
0.0127 EUR |
0.0129 EUR |
0.0128 EUR |
| 2026-02-11 |
0.0124 EUR |
2,573.0584 |
0.0124 EUR |
0.0124 EUR |
0.0124 EUR |
0.0124 EUR |
| 2026-02-09 |
0.0130 EUR |
473,357.7356 |
0.0131 EUR |
0.0124 EUR |
0.0131 EUR |
0.0126 EUR |
| 2026-02-08 |
0.0130 EUR |
605,791.4919 |
0.0130 EUR |
0.0129 EUR |
0.0135 EUR |
0.0133 EUR |
| 2026-02-07 |
0.0129 EUR |
1,552,877.1504 |
0.0127 EUR |
0.0123 EUR |
0.0141 EUR |
0.0130 EUR |
| 2026-02-06 |
0.0117 EUR |
134,376.5983 |
0.0113 EUR |
0.0109 EUR |
0.0124 EUR |
0.0124 EUR |
| 2026-02-05 |
0.0136 EUR |
165,343.1169 |
0.0138 EUR |
0.0126 EUR |
0.0139 EUR |
0.0126 EUR |
| 2026-02-04 |
0.0137 EUR |
173,256.0800 |
0.0139 EUR |
0.0137 EUR |
0.0139 EUR |
0.0137 EUR |
| 2026-02-03 |
0.0141 EUR |
763,732.0233 |
0.0142 EUR |
0.0134 EUR |
0.0147 EUR |
0.0135 EUR |
| 2026-02-02 |
0.0142 EUR |
8,041,067.5861 |
0.0141 EUR |
0.0135 EUR |
0.0149 EUR |
0.0144 EUR |
| 2026-02-01 |
0.0160 EUR |
22,105,883.2847 |
0.0142 EUR |
0.0138 EUR |
0.0188 EUR |
0.0144 EUR |
| 2026-01-31 |
0.0172 EUR |
21,036,692.5491 |
0.0156 EUR |
0.0156 EUR |
0.0189 EUR |
0.0157 EUR |
| 2026-01-30 |
0.0155 EUR |
418,261.2225 |
0.0158 EUR |
0.0150 EUR |
0.0158 EUR |
0.0152 EUR |
| 2026-01-29 |
0.0177 EUR |
6,303,787.4116 |
0.0163 EUR |
0.0154 EUR |
0.0197 EUR |
0.0154 EUR |
| 2026-01-28 |
0.0165 EUR |
657,076.6318 |
0.0168 EUR |
0.0163 EUR |
0.0170 EUR |
0.0164 EUR |
| 2026-01-27 |
0.0166 EUR |
400,196.0204 |
0.0167 EUR |
0.0162 EUR |
0.0168 EUR |
0.0162 EUR |
| 2026-01-26 |
0.0170 EUR |
996,513.7795 |
0.0164 EUR |
0.0162 EUR |
0.0168 EUR |
0.0167 EUR |
| 2026-01-25 |
0.0174 EUR |
2,241,613.2733 |
0.0170 EUR |
0.0169 EUR |
0.0179 EUR |
0.0169 EUR |
| 2026-01-24 |
0.0173 EUR |
277,521.2023 |
0.0172 EUR |
0.0171 EUR |
0.0175 EUR |
0.0172 EUR |
| 2026-01-23 |
0.0173 EUR |
267,015.0455 |
0.0174 EUR |
0.0172 EUR |
0.0174 EUR |
0.0173 EUR |
| 2026-01-22 |
0.0172 EUR |
28,893.1642 |
0.0176 EUR |
0.0171 EUR |
0.0176 EUR |
0.0171 EUR |
| 2026-01-21 |
0.0172 EUR |
62,973.0641 |
0.0173 EUR |
0.0170 EUR |
0.0173 EUR |
0.0171 EUR |
| 2026-01-20 |
0.0178 EUR |
11,395.9983 |
0.0179 EUR |
0.0171 EUR |
0.0180 EUR |
0.0171 EUR |
| 2026-01-19 |
0.0180 EUR |
10,639.9616 |
0.0183 EUR |
0.0178 EUR |
0.0183 EUR |
0.0178 EUR |
| 2026-01-18 |
0.0189 EUR |
357,764.5121 |
0.0189 EUR |
0.0188 EUR |
0.0192 EUR |
0.0192 EUR |
| 2026-01-17 |
0.0196 EUR |
291,620.4832 |
0.0194 EUR |
0.0191 EUR |
0.0197 EUR |
0.0194 EUR |
| 2026-01-16 |
0.0190 EUR |
550,631.9357 |
0.0188 EUR |
0.0188 EUR |
0.0199 EUR |
0.0192 EUR |
| 2026-01-15 |
0.0188 EUR |
623,354.3422 |
0.0192 EUR |
0.0186 EUR |
0.0192 EUR |
0.0186 EUR |
| 2026-01-14 |
0.0191 EUR |
488,497.5183 |
0.0191 EUR |
0.0191 EUR |
0.0195 EUR |
0.0193 EUR |
| 2026-01-13 |
0.0190 EUR |
2,413,440.6085 |
0.0185 EUR |
0.0184 EUR |
0.0192 EUR |
0.0192 EUR |
| 2026-01-12 |
0.0190 EUR |
294,899.5389 |
0.0194 EUR |
0.0184 EUR |
0.0194 EUR |
0.0188 EUR |
| 2026-01-11 |
0.0200 EUR |
659,708.2257 |
0.0201 EUR |
0.0195 EUR |
0.0201 EUR |
0.0196 EUR |
| 2026-01-10 |
0.0205 EUR |
163,594.3024 |
0.0207 EUR |
0.0200 EUR |
0.0220 EUR |
0.0200 EUR |
| 2026-01-09 |
0.0206 EUR |
2,795,199.4466 |
0.0213 EUR |
0.0200 EUR |
0.0218 EUR |
0.0202 EUR |
| 2026-01-08 |
0.0235 EUR |
24,041,482.6858 |
0.0200 EUR |
0.0200 EUR |
0.0277 EUR |
0.0213 EUR |