Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-12 |
1.4654 EUR |
281,352.2830 |
1.4660 EUR |
1.3510 EUR |
1.4874 EUR |
1.4492 EUR |
| 2024-03-11 |
1.4298 EUR |
118,778.2641 |
1.3879 EUR |
1.3500 EUR |
1.4941 EUR |
1.4780 EUR |
| 2024-03-10 |
1.3922 EUR |
79,747.9470 |
1.4194 EUR |
1.3538 EUR |
1.4239 EUR |
1.3817 EUR |
| 2024-03-09 |
1.4279 EUR |
87,195.1866 |
1.4162 EUR |
1.3929 EUR |
1.4532 EUR |
1.4349 EUR |
| 2024-03-08 |
1.4633 EUR |
291,176.5993 |
1.4211 EUR |
1.3341 EUR |
1.5900 EUR |
1.4162 EUR |
| 2024-03-07 |
1.4321 EUR |
46,703.4284 |
1.4430 EUR |
1.4000 EUR |
1.4776 EUR |
1.4320 EUR |
| 2024-03-06 |
1.4969 EUR |
245,444.0380 |
1.4461 EUR |
1.4014 EUR |
1.6523 EUR |
1.4610 EUR |
| 2024-03-05 |
1.4247 EUR |
558,382.6392 |
1.4000 EUR |
1.2664 EUR |
1.6067 EUR |
1.4031 EUR |
| 2024-03-04 |
1.3953 EUR |
98,393.0055 |
1.3902 EUR |
1.3504 EUR |
1.4493 EUR |
1.4209 EUR |
| 2024-03-03 |
1.3774 EUR |
326,070.8949 |
1.2672 EUR |
1.2536 EUR |
1.4745 EUR |
1.4034 EUR |
| 2024-03-02 |
1.2444 EUR |
70,483.6173 |
1.2756 EUR |
1.2094 EUR |
1.2821 EUR |
1.2482 EUR |
| 2024-03-01 |
1.2530 EUR |
523,732.8827 |
1.2287 EUR |
1.2009 EUR |
1.3000 EUR |
1.2801 EUR |
| 2024-02-29 |
1.1843 EUR |
1,174,434.7089 |
1.0418 EUR |
1.0291 EUR |
1.2942 EUR |
1.2188 EUR |
| 2024-02-28 |
1.0217 EUR |
94,695.5935 |
1.0393 EUR |
0.9400 EUR |
1.0574 EUR |
1.0396 EUR |
| 2024-02-27 |
1.0523 EUR |
127,580.5458 |
1.0600 EUR |
1.0144 EUR |
1.0835 EUR |
1.0328 EUR |
| 2024-02-26 |
1.0504 EUR |
59,737.7981 |
1.0301 EUR |
1.0045 EUR |
1.0863 EUR |
1.0516 EUR |
| 2024-02-25 |
1.0258 EUR |
515,814.8029 |
0.9794 EUR |
0.9583 EUR |
1.0696 EUR |
1.0408 EUR |
| 2024-02-24 |
0.9434 EUR |
31,349.1922 |
0.9222 EUR |
0.9110 EUR |
0.9727 EUR |
0.9703 EUR |
| 2024-02-23 |
0.9167 EUR |
33,113.7467 |
0.9329 EUR |
0.9000 EUR |
0.9364 EUR |
0.9239 EUR |
| 2024-02-22 |
0.9358 EUR |
52,172.0160 |
0.9480 EUR |
0.9181 EUR |
0.9485 EUR |
0.9293 EUR |
| 2024-02-21 |
0.9225 EUR |
27,500.8552 |
0.9654 EUR |
0.9082 EUR |
0.9679 EUR |
0.9341 EUR |
| 2024-02-20 |
0.9809 EUR |
201,282.5758 |
0.9696 EUR |
0.9308 EUR |
1.0050 EUR |
0.9774 EUR |
| 2024-02-19 |
0.9600 EUR |
41,764.5037 |
0.9524 EUR |
0.9452 EUR |
0.9690 EUR |
0.9690 EUR |
| 2024-02-18 |
0.9507 EUR |
46,155.4808 |
0.9370 EUR |
0.9275 EUR |
0.9602 EUR |
0.9558 EUR |
| 2024-02-17 |
0.9554 EUR |
24,939.8587 |
0.9676 EUR |
0.9064 EUR |
0.9676 EUR |
0.9360 EUR |
| 2024-02-16 |
0.9623 EUR |
190,300.0187 |
0.9116 EUR |
0.9004 EUR |
0.9932 EUR |
0.9820 EUR |
| 2024-02-15 |
0.9059 EUR |
52,748.8637 |
0.8879 EUR |
0.8772 EUR |
0.9364 EUR |
0.9046 EUR |
| 2024-02-14 |
0.8785 EUR |
38,309.0845 |
0.8688 EUR |
0.8604 EUR |
0.8879 EUR |
0.8858 EUR |
| 2024-02-13 |
0.8693 EUR |
89,383.5425 |
0.8791 EUR |
0.8489 EUR |
0.8807 EUR |
0.8708 EUR |
| 2024-02-12 |
0.8686 EUR |
87,496.9620 |
0.8619 EUR |
0.8405 EUR |
0.8809 EUR |
0.8775 EUR |
| 2024-02-11 |
0.8655 EUR |
123,066.3623 |
0.8350 EUR |
0.8328 EUR |
0.8817 EUR |
0.8702 EUR |
| 2024-02-10 |
0.8283 EUR |
64,137.5189 |
0.8324 EUR |
0.8149 EUR |
0.8400 EUR |
0.8316 EUR |
| 2024-02-09 |
0.8365 EUR |
26,822.4469 |
0.8290 EUR |
0.8281 EUR |
0.8455 EUR |
0.8362 EUR |
| 2024-02-08 |
0.8338 EUR |
28,537.4738 |
0.8377 EUR |
0.8192 EUR |
0.8500 EUR |
0.8269 EUR |
| 2024-02-07 |
0.8286 EUR |
42,342.9856 |
0.8058 EUR |
0.8033 EUR |
0.8427 EUR |
0.8376 EUR |
| 2024-02-06 |
0.8188 EUR |
38,052.3287 |
0.7919 EUR |
0.7879 EUR |
0.8400 EUR |
0.8129 EUR |
| 2024-02-05 |
0.7926 EUR |
27,569.9955 |
0.7775 EUR |
0.7568 EUR |
0.8051 EUR |
0.7869 EUR |
| 2024-02-04 |
0.7894 EUR |
6,204.0149 |
0.7897 EUR |
0.7750 EUR |
0.7965 EUR |
0.7904 EUR |
| 2024-02-03 |
0.7979 EUR |
52,147.6611 |
0.8089 EUR |
0.7894 EUR |
0.8144 EUR |
0.7945 EUR |
| 2024-02-02 |
0.8085 EUR |
54,296.6772 |
0.7739 EUR |
0.7739 EUR |
0.8188 EUR |
0.8075 EUR |
| 2024-02-01 |
0.7723 EUR |
13,715.1694 |
0.7640 EUR |
0.7500 EUR |
0.7953 EUR |
0.7814 EUR |
| 2024-01-31 |
0.8048 EUR |
42,012.6422 |
0.8128 EUR |
0.7696 EUR |
0.8166 EUR |
0.7769 EUR |
| 2024-01-30 |
0.8350 EUR |
65,257.6832 |
0.8268 EUR |
0.8194 EUR |
0.8566 EUR |
0.8214 EUR |
| 2024-01-29 |
0.8143 EUR |
47,204.4097 |
0.8060 EUR |
0.7962 EUR |
0.8384 EUR |
0.8305 EUR |
| 2024-01-28 |
0.8433 EUR |
428,483.3465 |
0.7911 EUR |
0.7896 EUR |
0.8700 EUR |
0.8000 EUR |
| 2024-01-27 |
0.7942 EUR |
16,739.2189 |
0.7955 EUR |
0.7857 EUR |
0.8002 EUR |
0.7964 EUR |
| 2024-01-26 |
0.7948 EUR |
66,596.0558 |
0.7791 EUR |
0.7740 EUR |
0.8077 EUR |
0.8029 EUR |
| 2024-01-25 |
0.7922 EUR |
211,524.9630 |
0.7782 EUR |
0.7702 EUR |
0.8108 EUR |
0.7854 EUR |
| 2024-01-24 |
0.7562 EUR |
169,186.2919 |
0.7384 EUR |
0.7273 EUR |
0.7840 EUR |
0.7786 EUR |
| 2024-01-23 |
0.7127 EUR |
83,784.7645 |
0.7585 EUR |
0.6866 EUR |
0.7590 EUR |
0.7467 EUR |