Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-15 |
0.8933 EUR |
5,388,719.5640 |
0.6895 EUR |
0.6585 EUR |
1.0300 EUR |
0.9388 EUR |
| 2023-10-14 |
0.6726 EUR |
420,614.3013 |
0.6938 EUR |
0.6606 EUR |
0.6953 EUR |
0.6947 EUR |
| 2023-10-13 |
0.6979 EUR |
374,477.8886 |
0.7239 EUR |
0.6738 EUR |
0.7398 EUR |
0.6904 EUR |
| 2023-10-12 |
0.6750 EUR |
626,150.0985 |
0.6809 EUR |
0.6392 EUR |
0.7224 EUR |
0.7184 EUR |
| 2023-10-11 |
0.6835 EUR |
1,997,379.5877 |
0.7092 EUR |
0.6092 EUR |
0.7268 EUR |
0.6864 EUR |
| 2023-10-10 |
0.7162 EUR |
5,789,486.1658 |
0.6292 EUR |
0.6123 EUR |
0.7989 EUR |
0.6613 EUR |
| 2023-10-09 |
0.6048 EUR |
2,957,745.0147 |
0.6043 EUR |
0.5271 EUR |
0.6823 EUR |
0.6126 EUR |
| 2023-10-08 |
0.6314 EUR |
3,129,148.5326 |
0.6899 EUR |
0.5515 EUR |
0.7301 EUR |
0.6032 EUR |
| 2023-10-07 |
0.7066 EUR |
7,942,228.5829 |
0.6950 EUR |
0.6450 EUR |
0.8283 EUR |
0.6897 EUR |
| 2023-10-06 |
0.5500 EUR |
2,734,024.1718 |
0.4369 EUR |
0.4369 EUR |
0.6492 EUR |
0.6461 EUR |
| 2023-10-05 |
0.4343 EUR |
5,678.1318 |
0.4453 EUR |
0.4301 EUR |
0.4453 EUR |
0.4347 EUR |
| 2023-10-04 |
0.4482 EUR |
10,185.1720 |
0.4577 EUR |
0.4419 EUR |
0.4592 EUR |
0.4513 EUR |
| 2023-10-03 |
0.4587 EUR |
122,142.7573 |
0.4622 EUR |
0.4486 EUR |
0.4705 EUR |
0.4489 EUR |
| 2023-10-02 |
0.4611 EUR |
44,732.5787 |
0.4501 EUR |
0.4470 EUR |
0.4752 EUR |
0.4608 EUR |
| 2023-10-01 |
0.4473 EUR |
20,570.3556 |
0.4457 EUR |
0.4426 EUR |
0.4569 EUR |
0.4548 EUR |
| 2023-09-30 |
0.4659 EUR |
59,111.3443 |
0.4508 EUR |
0.4448 EUR |
0.4805 EUR |
0.4506 EUR |
| 2023-09-29 |
0.4458 EUR |
63,968.7864 |
0.4615 EUR |
0.4377 EUR |
0.4619 EUR |
0.4505 EUR |
| 2023-09-28 |
0.4644 EUR |
745,950.2213 |
0.4396 EUR |
0.4379 EUR |
0.4895 EUR |
0.4658 EUR |
| 2023-09-27 |
0.4416 EUR |
525,358.5085 |
0.4175 EUR |
0.4175 EUR |
0.4687 EUR |
0.4324 EUR |
| 2023-09-26 |
0.4117 EUR |
12,945.8464 |
0.4146 EUR |
0.4066 EUR |
0.4191 EUR |
0.4067 EUR |
| 2023-09-25 |
0.4069 EUR |
15,410.4398 |
0.4100 EUR |
0.3988 EUR |
0.4145 EUR |
0.4121 EUR |
| 2023-09-24 |
0.4253 EUR |
12,645.2998 |
0.4354 EUR |
0.4098 EUR |
0.4373 EUR |
0.4162 EUR |
| 2023-09-23 |
0.4405 EUR |
248,181.6627 |
0.4271 EUR |
0.4250 EUR |
0.4501 EUR |
0.4411 EUR |
| 2023-09-22 |
0.4180 EUR |
8,783.8729 |
0.4116 EUR |
0.4107 EUR |
0.4292 EUR |
0.4236 EUR |
| 2023-09-21 |
0.4291 EUR |
30,484.5562 |
0.4417 EUR |
0.4072 EUR |
0.4509 EUR |
0.4129 EUR |
| 2023-09-20 |
0.4372 EUR |
113,512.7402 |
0.4206 EUR |
0.4206 EUR |
0.4476 EUR |
0.4382 EUR |
| 2023-09-19 |
0.4198 EUR |
59,007.6745 |
0.4027 EUR |
0.4027 EUR |
0.4293 EUR |
0.4256 EUR |
| 2023-09-18 |
0.4021 EUR |
9,468.8104 |
0.4000 EUR |
0.3973 EUR |
0.4145 EUR |
0.4055 EUR |
| 2023-09-17 |
0.4077 EUR |
8,153.0699 |
0.4217 EUR |
0.4000 EUR |
0.4235 EUR |
0.4016 EUR |
| 2023-09-16 |
0.4489 EUR |
54,726.1812 |
0.4544 EUR |
0.4320 EUR |
0.4645 EUR |
0.4385 EUR |
| 2023-09-15 |
0.4518 EUR |
289,952.5545 |
0.4530 EUR |
0.4086 EUR |
0.4866 EUR |
0.4572 EUR |
| 2023-09-14 |
0.4463 EUR |
1,473,249.4295 |
0.3972 EUR |
0.3906 EUR |
0.4966 EUR |
0.4451 EUR |
| 2023-09-13 |
0.3851 EUR |
329,450.9244 |
0.3612 EUR |
0.3612 EUR |
0.3940 EUR |
0.3915 EUR |
| 2023-09-12 |
0.3580 EUR |
2,576.2186 |
0.3542 EUR |
0.3542 EUR |
0.3637 EUR |
0.3579 EUR |
| 2023-09-11 |
0.3690 EUR |
4,290.4114 |
0.3758 EUR |
0.3516 EUR |
0.3758 EUR |
0.3544 EUR |
| 2023-09-10 |
0.3771 EUR |
6,486.3689 |
0.3776 EUR |
0.3696 EUR |
0.3776 EUR |
0.3751 EUR |
| 2023-09-09 |
0.3806 EUR |
5,774.2216 |
0.3722 EUR |
0.3711 EUR |
0.3866 EUR |
0.3848 EUR |
| 2023-09-08 |
0.3745 EUR |
2,933.4509 |
0.3754 EUR |
0.3703 EUR |
0.3778 EUR |
0.3729 EUR |
| 2023-09-07 |
0.3816 EUR |
53,896.8876 |
0.3784 EUR |
0.3731 EUR |
0.3910 EUR |
0.3780 EUR |
| 2023-09-06 |
0.3699 EUR |
11,815.6595 |
0.3699 EUR |
0.3646 EUR |
0.3754 EUR |
0.3694 EUR |
| 2023-09-05 |
0.3642 EUR |
1,471.4554 |
0.3580 EUR |
0.3580 EUR |
0.3696 EUR |
0.3696 EUR |
| 2023-09-04 |
0.3630 EUR |
620.7194 |
0.3652 EUR |
0.3592 EUR |
0.3652 EUR |
0.3592 EUR |
| 2023-09-03 |
0.3680 EUR |
39,633.3188 |
0.3683 EUR |
0.3633 EUR |
0.3744 EUR |
0.3701 EUR |
| 2023-09-02 |
0.3645 EUR |
17,705.6785 |
0.3535 EUR |
0.3518 EUR |
0.3727 EUR |
0.3727 EUR |
| 2023-09-01 |
0.3551 EUR |
3,652.5470 |
0.3572 EUR |
0.3532 EUR |
0.3572 EUR |
0.3532 EUR |
| 2023-08-31 |
0.3633 EUR |
12,386.9887 |
0.3687 EUR |
0.3567 EUR |
0.3734 EUR |
0.3567 EUR |
| 2023-08-30 |
0.3735 EUR |
6,628.1788 |
0.3803 EUR |
0.3683 EUR |
0.3803 EUR |
0.3716 EUR |
| 2023-08-29 |
0.3782 EUR |
15,541.5234 |
0.3687 EUR |
0.3669 EUR |
0.3825 EUR |
0.3797 EUR |
| 2023-08-28 |
0.3687 EUR |
9,082.7871 |
0.3743 EUR |
0.3667 EUR |
0.3743 EUR |
0.3712 EUR |
| 2023-08-27 |
0.3793 EUR |
1,374.2888 |
0.3800 EUR |
0.3767 EUR |
0.3816 EUR |
0.3767 EUR |