Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
0.0387 EUR |
294,603.7194 |
0.0388 EUR |
0.0378 EUR |
0.0409 EUR |
0.0382 EUR |
| 2025-06-14 |
0.0385 EUR |
642,297.7809 |
0.0377 EUR |
0.0375 EUR |
0.0392 EUR |
0.0383 EUR |
| 2025-06-13 |
0.0370 EUR |
41,364.8373 |
0.0369 EUR |
0.0357 EUR |
0.0369 EUR |
0.0363 EUR |
| 2025-06-12 |
0.0392 EUR |
43,195.6529 |
0.0394 EUR |
0.0384 EUR |
0.0397 EUR |
0.0390 EUR |
| 2025-06-11 |
0.0403 EUR |
66,816.5708 |
0.0404 EUR |
0.0398 EUR |
0.0407 EUR |
0.0398 EUR |
| 2025-06-10 |
0.0401 EUR |
14,345.0951 |
0.0408 EUR |
0.0407 EUR |
0.0412 EUR |
0.0409 EUR |
| 2025-06-09 |
0.0398 EUR |
57,785.0133 |
0.0397 EUR |
0.0387 EUR |
0.0401 EUR |
0.0395 EUR |
| 2025-06-08 |
0.0391 EUR |
13,797.0112 |
0.0391 EUR |
0.0389 EUR |
0.0399 EUR |
0.0399 EUR |
| 2025-06-07 |
0.0393 EUR |
28,962.3644 |
0.0388 EUR |
0.0387 EUR |
0.0395 EUR |
0.0393 EUR |
| 2025-06-06 |
0.0384 EUR |
12,264.3045 |
0.0381 EUR |
0.0378 EUR |
0.0396 EUR |
0.0387 EUR |
| 2025-06-05 |
0.0404 EUR |
64,311.6322 |
0.0410 EUR |
0.0380 EUR |
0.0412 EUR |
0.0380 EUR |
| 2025-06-04 |
0.0414 EUR |
224,981.2105 |
0.0411 EUR |
0.0400 EUR |
0.0426 EUR |
0.0409 EUR |
| 2025-06-03 |
0.0422 EUR |
676,539.0683 |
0.0427 EUR |
0.0414 EUR |
0.0432 EUR |
0.0414 EUR |
| 2025-06-02 |
0.0450 EUR |
10,404,191.7446 |
0.0414 EUR |
0.0410 EUR |
0.0495 EUR |
0.0418 EUR |
| 2025-06-01 |
0.0397 EUR |
38,202.8962 |
0.0392 EUR |
0.0390 EUR |
0.0403 EUR |
0.0403 EUR |
| 2025-05-31 |
0.0395 EUR |
58,086.7064 |
0.0413 EUR |
0.0389 EUR |
0.0413 EUR |
0.0402 EUR |
| 2025-05-30 |
0.0431 EUR |
269,166.8334 |
0.0454 EUR |
0.0413 EUR |
0.0454 EUR |
0.0418 EUR |
| 2025-05-29 |
0.0464 EUR |
383,173.7852 |
0.0458 EUR |
0.0454 EUR |
0.0470 EUR |
0.0465 EUR |
| 2025-05-28 |
0.0450 EUR |
177,061.0281 |
0.0459 EUR |
0.0442 EUR |
0.0460 EUR |
0.0442 EUR |
| 2025-05-27 |
0.0460 EUR |
102,916.5033 |
0.0444 EUR |
0.0444 EUR |
0.0466 EUR |
0.0465 EUR |
| 2025-05-26 |
0.0456 EUR |
116,589.1808 |
0.0454 EUR |
0.0452 EUR |
0.0462 EUR |
0.0458 EUR |
| 2025-05-25 |
0.0455 EUR |
259,315.8622 |
0.0472 EUR |
0.0449 EUR |
0.0472 EUR |
0.0458 EUR |
| 2025-05-24 |
0.0481 EUR |
1,046,934.1851 |
0.0470 EUR |
0.0466 EUR |
0.0487 EUR |
0.0474 EUR |
| 2025-05-23 |
0.0473 EUR |
571,615.0578 |
0.0464 EUR |
0.0454 EUR |
0.0488 EUR |
0.0461 EUR |
| 2025-05-22 |
0.0461 EUR |
54,809.1847 |
0.0453 EUR |
0.0449 EUR |
0.0466 EUR |
0.0463 EUR |
| 2025-05-21 |
0.0451 EUR |
99,135.1501 |
0.0453 EUR |
0.0444 EUR |
0.0457 EUR |
0.0446 EUR |
| 2025-05-20 |
0.0452 EUR |
32,762.3203 |
0.0453 EUR |
0.0444 EUR |
0.0453 EUR |
0.0445 EUR |
| 2025-05-19 |
0.0444 EUR |
129,349.1554 |
0.0463 EUR |
0.0435 EUR |
0.0463 EUR |
0.0453 EUR |
| 2025-05-18 |
0.0469 EUR |
38,186.7003 |
0.0467 EUR |
0.0454 EUR |
0.0474 EUR |
0.0465 EUR |
| 2025-05-17 |
0.0463 EUR |
61,717.4153 |
0.0467 EUR |
0.0456 EUR |
0.0473 EUR |
0.0456 EUR |
| 2025-05-16 |
0.0476 EUR |
5,874.1408 |
0.0477 EUR |
0.0473 EUR |
0.0485 EUR |
0.0484 EUR |
| 2025-05-15 |
0.0486 EUR |
144,997.2972 |
0.0500 EUR |
0.0468 EUR |
0.0505 EUR |
0.0489 EUR |
| 2025-05-14 |
0.0492 EUR |
84,095.6137 |
0.0494 EUR |
0.0485 EUR |
0.0502 EUR |
0.0492 EUR |
| 2025-05-13 |
0.0498 EUR |
69,478.2582 |
0.0493 EUR |
0.0487 EUR |
0.0508 EUR |
0.0506 EUR |
| 2025-05-12 |
0.0517 EUR |
906,797.9736 |
0.0509 EUR |
0.0495 EUR |
0.0545 EUR |
0.0510 EUR |
| 2025-05-11 |
0.0523 EUR |
803,989.1794 |
0.0505 EUR |
0.0503 EUR |
0.0541 EUR |
0.0517 EUR |
| 2025-05-10 |
0.0492 EUR |
178,732.8023 |
0.0490 EUR |
0.0481 EUR |
0.0495 EUR |
0.0489 EUR |
| 2025-05-09 |
0.0482 EUR |
178,260.3946 |
0.0478 EUR |
0.0475 EUR |
0.0489 EUR |
0.0489 EUR |
| 2025-05-08 |
0.0468 EUR |
659,324.6349 |
0.0451 EUR |
0.0451 EUR |
0.0486 EUR |
0.0479 EUR |
| 2025-05-07 |
0.0448 EUR |
202,327.7631 |
0.0457 EUR |
0.0441 EUR |
0.0457 EUR |
0.0444 EUR |
| 2025-05-06 |
0.0475 EUR |
861,222.3114 |
0.0482 EUR |
0.0441 EUR |
0.0484 EUR |
0.0453 EUR |
| 2025-05-05 |
0.0505 EUR |
2,066,977.4044 |
0.0537 EUR |
0.0475 EUR |
0.0554 EUR |
0.0496 EUR |
| 2025-05-04 |
0.0551 EUR |
5,848,872.0216 |
0.0514 EUR |
0.0507 EUR |
0.0589 EUR |
0.0521 EUR |
| 2025-05-03 |
0.0519 EUR |
6,993,952.5868 |
0.0474 EUR |
0.0473 EUR |
0.0566 EUR |
0.0501 EUR |
| 2025-05-02 |
0.0482 EUR |
1,653,158.3103 |
0.0467 EUR |
0.0465 EUR |
0.0497 EUR |
0.0477 EUR |
| 2025-05-01 |
0.0469 EUR |
193,417.6905 |
0.0462 EUR |
0.0458 EUR |
0.0472 EUR |
0.0466 EUR |
| 2025-04-30 |
0.0465 EUR |
288,857.8290 |
0.0464 EUR |
0.0446 EUR |
0.0471 EUR |
0.0457 EUR |
| 2025-04-29 |
0.0488 EUR |
280,229.8541 |
0.0510 EUR |
0.0470 EUR |
0.0510 EUR |
0.0476 EUR |
| 2025-04-28 |
0.0506 EUR |
858,320.4328 |
0.0512 EUR |
0.0485 EUR |
0.0519 EUR |
0.0492 EUR |
| 2025-04-27 |
0.0511 EUR |
156,026.9961 |
0.0512 EUR |
0.0487 EUR |
0.0512 EUR |
0.0496 EUR |