Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.0734 EUR |
48,687.0533 |
0.0737 EUR |
0.0731 EUR |
0.0744 EUR |
0.0732 EUR |
| 2024-05-17 |
0.0737 EUR |
243,045.7012 |
0.0717 EUR |
0.0717 EUR |
0.0751 EUR |
0.0736 EUR |
| 2024-05-16 |
0.0713 EUR |
103,631.7200 |
0.0720 EUR |
0.0704 EUR |
0.0726 EUR |
0.0706 EUR |
| 2024-05-15 |
0.0707 EUR |
431,613.6072 |
0.0698 EUR |
0.0688 EUR |
0.0730 EUR |
0.0722 EUR |
| 2024-05-14 |
0.0695 EUR |
43,024.8152 |
0.0703 EUR |
0.0682 EUR |
0.0713 EUR |
0.0689 EUR |
| 2024-05-13 |
0.0703 EUR |
68,368.4321 |
0.0722 EUR |
0.0684 EUR |
0.0728 EUR |
0.0707 EUR |
| 2024-05-12 |
0.0723 EUR |
4,737.1180 |
0.0723 EUR |
0.0718 EUR |
0.0730 EUR |
0.0718 EUR |
| 2024-05-11 |
0.0730 EUR |
100,773.5753 |
0.0732 EUR |
0.0716 EUR |
0.0736 EUR |
0.0716 EUR |
| 2024-05-10 |
0.0762 EUR |
107,188.7681 |
0.0756 EUR |
0.0720 EUR |
0.0773 EUR |
0.0723 EUR |
| 2024-05-09 |
0.0765 EUR |
420,420.0352 |
0.0739 EUR |
0.0735 EUR |
0.0793 EUR |
0.0765 EUR |
| 2024-05-08 |
0.0749 EUR |
29,338.7508 |
0.0752 EUR |
0.0735 EUR |
0.0756 EUR |
0.0752 EUR |
| 2024-05-07 |
0.0779 EUR |
8,273.8073 |
0.0768 EUR |
0.0768 EUR |
0.0782 EUR |
0.0771 EUR |
| 2024-05-06 |
0.0796 EUR |
62,644.8575 |
0.0799 EUR |
0.0778 EUR |
0.0811 EUR |
0.0793 EUR |
| 2024-05-05 |
0.0797 EUR |
161,610.0070 |
0.0784 EUR |
0.0782 EUR |
0.0802 EUR |
0.0793 EUR |
| 2024-05-04 |
0.0796 EUR |
498,143.8356 |
0.0789 EUR |
0.0781 EUR |
0.0812 EUR |
0.0806 EUR |
| 2024-05-03 |
0.0773 EUR |
181,916.9238 |
0.0735 EUR |
0.0735 EUR |
0.0786 EUR |
0.0778 EUR |
| 2024-05-02 |
0.0731 EUR |
62,697.3238 |
0.0711 EUR |
0.0700 EUR |
0.0751 EUR |
0.0741 EUR |
| 2024-05-01 |
0.0711 EUR |
225,018.8598 |
0.0733 EUR |
0.0668 EUR |
0.0733 EUR |
0.0719 EUR |
| 2024-04-30 |
0.0730 EUR |
314,316.2785 |
0.0794 EUR |
0.0713 EUR |
0.0794 EUR |
0.0727 EUR |
| 2024-04-29 |
0.0790 EUR |
85,323.6821 |
0.0792 EUR |
0.0769 EUR |
0.0792 EUR |
0.0777 EUR |
| 2024-04-28 |
0.0816 EUR |
186,260.7218 |
0.0828 EUR |
0.0808 EUR |
0.0830 EUR |
0.0808 EUR |
| 2024-04-27 |
0.0829 EUR |
604,131.3192 |
0.0836 EUR |
0.0796 EUR |
0.0838 EUR |
0.0817 EUR |
| 2024-04-26 |
0.0848 EUR |
6,248,508.4507 |
0.0821 EUR |
0.0803 EUR |
0.0911 EUR |
0.0850 EUR |
| 2024-04-25 |
0.0786 EUR |
99,873.5042 |
0.0800 EUR |
0.0775 EUR |
0.0813 EUR |
0.0806 EUR |
| 2024-04-24 |
0.0839 EUR |
86,787.0882 |
0.0845 EUR |
0.0804 EUR |
0.0862 EUR |
0.0804 EUR |
| 2024-04-23 |
0.0855 EUR |
138,259.7905 |
0.0865 EUR |
0.0843 EUR |
0.0865 EUR |
0.0852 EUR |
| 2024-04-22 |
0.0869 EUR |
182,081.9867 |
0.0867 EUR |
0.0852 EUR |
0.0882 EUR |
0.0882 EUR |
| 2024-04-21 |
0.0877 EUR |
1,092,461.3066 |
0.0857 EUR |
0.0851 EUR |
0.0906 EUR |
0.0872 EUR |
| 2024-04-20 |
0.0864 EUR |
7,382,031.6157 |
0.0789 EUR |
0.0789 EUR |
0.0935 EUR |
0.0847 EUR |
| 2024-04-19 |
0.0770 EUR |
85,879.5218 |
0.0766 EUR |
0.0720 EUR |
0.0784 EUR |
0.0780 EUR |
| 2024-04-18 |
0.0757 EUR |
91,338.6004 |
0.0758 EUR |
0.0730 EUR |
0.0783 EUR |
0.0779 EUR |
| 2024-04-17 |
0.0764 EUR |
285,936.8117 |
0.0784 EUR |
0.0741 EUR |
0.0797 EUR |
0.0758 EUR |
| 2024-04-16 |
0.0809 EUR |
3,854,342.9122 |
0.0766 EUR |
0.0763 EUR |
0.0859 EUR |
0.0791 EUR |
| 2024-04-15 |
0.0782 EUR |
272,281.4286 |
0.0776 EUR |
0.0741 EUR |
0.0809 EUR |
0.0757 EUR |
| 2024-04-14 |
0.0743 EUR |
100,986.1708 |
0.0723 EUR |
0.0709 EUR |
0.0796 EUR |
0.0765 EUR |
| 2024-04-13 |
0.0758 EUR |
140,759.8243 |
0.0850 EUR |
0.0658 EUR |
0.0864 EUR |
0.0760 EUR |
| 2024-04-12 |
0.0910 EUR |
244,265.8143 |
0.1015 EUR |
0.0851 EUR |
0.1029 EUR |
0.0886 EUR |
| 2024-04-11 |
0.1022 EUR |
72,744.0388 |
0.1043 EUR |
0.1007 EUR |
0.1055 EUR |
0.1028 EUR |
| 2024-04-10 |
0.1016 EUR |
72,914.5483 |
0.1040 EUR |
0.0978 EUR |
0.1047 EUR |
0.1047 EUR |
| 2024-04-09 |
0.1061 EUR |
287,704.0399 |
0.1096 EUR |
0.1036 EUR |
0.1096 EUR |
0.1043 EUR |
| 2024-04-08 |
0.1077 EUR |
516,683.2501 |
0.1066 EUR |
0.1038 EUR |
0.1103 EUR |
0.1093 EUR |
| 2024-04-07 |
0.1061 EUR |
388,611.6383 |
0.1048 EUR |
0.1048 EUR |
0.1080 EUR |
0.1061 EUR |
| 2024-04-06 |
0.1058 EUR |
1,732,461.9936 |
0.1031 EUR |
0.1021 EUR |
0.1092 EUR |
0.1054 EUR |
| 2024-04-05 |
0.1028 EUR |
932,422.7302 |
0.1028 EUR |
0.1015 EUR |
0.1038 EUR |
0.1029 EUR |
| 2024-03-18 |
1.2980 EUR |
118,508.3037 |
1.2950 EUR |
1.2811 EUR |
1.4218 EUR |
1.3433 EUR |
| 2024-03-17 |
1.2393 EUR |
301,161.6799 |
1.2478 EUR |
1.1561 EUR |
1.3135 EUR |
1.2828 EUR |
| 2024-03-16 |
1.2723 EUR |
133,724.9151 |
1.3394 EUR |
1.2174 EUR |
1.3813 EUR |
1.2315 EUR |
| 2024-03-15 |
1.3438 EUR |
120,504.6255 |
1.4285 EUR |
1.2176 EUR |
1.4800 EUR |
1.3183 EUR |
| 2024-03-14 |
1.4569 EUR |
114,056.6129 |
1.4956 EUR |
1.3457 EUR |
1.5750 EUR |
1.4257 EUR |
| 2024-03-13 |
1.4770 EUR |
77,724.1613 |
1.4475 EUR |
1.4240 EUR |
1.5222 EUR |
1.4965 EUR |