Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-07 |
0.4314 EUR |
28,950.8662 |
0.4299 EUR |
0.4225 EUR |
0.4541 EUR |
0.4236 EUR |
| 2023-07-06 |
0.4342 EUR |
29,777.9890 |
0.4425 EUR |
0.4265 EUR |
0.4425 EUR |
0.4293 EUR |
| 2023-07-05 |
0.4453 EUR |
94,006.5202 |
0.4409 EUR |
0.4309 EUR |
0.4576 EUR |
0.4433 EUR |
| 2023-07-04 |
0.4371 EUR |
105,274.5617 |
0.4333 EUR |
0.4279 EUR |
0.4550 EUR |
0.4468 EUR |
| 2023-07-03 |
0.4291 EUR |
13,057.1109 |
0.4266 EUR |
0.4255 EUR |
0.4354 EUR |
0.4342 EUR |
| 2023-07-02 |
0.4329 EUR |
118,493.4741 |
0.4400 EUR |
0.4219 EUR |
0.4515 EUR |
0.4296 EUR |
| 2023-07-01 |
0.4226 EUR |
50,896.6624 |
0.4159 EUR |
0.4148 EUR |
0.4343 EUR |
0.4311 EUR |
| 2023-06-30 |
0.4142 EUR |
14,237.9924 |
0.4110 EUR |
0.4059 EUR |
0.4246 EUR |
0.4215 EUR |
| 2023-06-29 |
0.4165 EUR |
37,288.2590 |
0.4258 EUR |
0.4063 EUR |
0.4300 EUR |
0.4158 EUR |
| 2023-06-28 |
0.4308 EUR |
355,247.4369 |
0.4300 EUR |
0.4152 EUR |
0.4489 EUR |
0.4227 EUR |
| 2023-06-27 |
0.4147 EUR |
10,982.2008 |
0.4133 EUR |
0.4087 EUR |
0.4235 EUR |
0.4144 EUR |
| 2023-06-26 |
0.4292 EUR |
51,732.1492 |
0.4320 EUR |
0.4080 EUR |
0.4557 EUR |
0.4108 EUR |
| 2023-06-25 |
0.4269 EUR |
6,970.2952 |
0.4310 EUR |
0.4180 EUR |
0.4332 EUR |
0.4211 EUR |
| 2023-06-24 |
0.4218 EUR |
22,996.7362 |
0.4197 EUR |
0.4172 EUR |
0.4307 EUR |
0.4232 EUR |
| 2023-06-23 |
0.4072 EUR |
7,441.8650 |
0.4023 EUR |
0.3989 EUR |
0.4172 EUR |
0.4148 EUR |
| 2023-06-22 |
0.4003 EUR |
12,162.7458 |
0.3958 EUR |
0.3903 EUR |
0.4061 EUR |
0.3949 EUR |
| 2023-06-21 |
0.3877 EUR |
10,104.4442 |
0.3820 EUR |
0.3820 EUR |
0.3957 EUR |
0.3957 EUR |
| 2023-06-20 |
0.3769 EUR |
12,739.1011 |
0.3711 EUR |
0.3647 EUR |
0.3794 EUR |
0.3794 EUR |
| 2023-06-19 |
0.3680 EUR |
2,951.9717 |
0.3687 EUR |
0.3645 EUR |
0.3708 EUR |
0.3681 EUR |
| 2023-06-18 |
0.3690 EUR |
28,845.8293 |
0.3684 EUR |
0.3672 EUR |
0.3740 EUR |
0.3684 EUR |
| 2023-06-17 |
0.3702 EUR |
3,551.5424 |
0.3704 EUR |
0.3660 EUR |
0.3734 EUR |
0.3689 EUR |
| 2023-06-16 |
0.3603 EUR |
13,558.5080 |
0.3600 EUR |
0.3571 EUR |
0.3684 EUR |
0.3684 EUR |
| 2023-06-15 |
0.3575 EUR |
4,059.6194 |
0.3590 EUR |
0.3541 EUR |
0.3614 EUR |
0.3606 EUR |
| 2023-06-14 |
0.3719 EUR |
39,344.4442 |
0.3664 EUR |
0.3549 EUR |
0.3772 EUR |
0.3579 EUR |
| 2023-06-13 |
0.3763 EUR |
3,926.0990 |
0.3815 EUR |
0.3648 EUR |
0.3841 EUR |
0.3661 EUR |
| 2023-06-12 |
0.3696 EUR |
9,417.9334 |
0.3846 EUR |
0.3660 EUR |
0.3850 EUR |
0.3723 EUR |
| 2023-06-11 |
0.3782 EUR |
2,744.7263 |
0.3770 EUR |
0.3735 EUR |
0.3843 EUR |
0.3749 EUR |
| 2023-06-10 |
0.3832 EUR |
36,275.4321 |
0.4219 EUR |
0.3597 EUR |
0.4230 EUR |
0.3668 EUR |
| 2023-06-09 |
0.4234 EUR |
62,518.3047 |
0.4060 EUR |
0.4060 EUR |
0.4302 EUR |
0.4196 EUR |
| 2023-06-08 |
0.4111 EUR |
6,460.2856 |
0.4150 EUR |
0.4054 EUR |
0.4150 EUR |
0.4121 EUR |
| 2023-06-07 |
0.4318 EUR |
18,177.7149 |
0.4139 EUR |
0.4091 EUR |
0.4380 EUR |
0.4091 EUR |
| 2023-06-06 |
0.4151 EUR |
13,450.3094 |
0.4089 EUR |
0.3995 EUR |
0.4199 EUR |
0.4182 EUR |
| 2023-06-05 |
0.4181 EUR |
7,929.8702 |
0.4276 EUR |
0.4031 EUR |
0.4351 EUR |
0.4074 EUR |
| 2023-06-04 |
0.4353 EUR |
6,609.2360 |
0.4346 EUR |
0.4324 EUR |
0.4380 EUR |
0.4353 EUR |
| 2023-06-03 |
0.4339 EUR |
1,617.4732 |
0.4297 EUR |
0.4294 EUR |
0.4380 EUR |
0.4335 EUR |
| 2023-06-02 |
0.4252 EUR |
7,009.2364 |
0.4176 EUR |
0.4176 EUR |
0.4330 EUR |
0.4296 EUR |
| 2023-06-01 |
0.4268 EUR |
12,389.5963 |
0.4235 EUR |
0.4209 EUR |
0.4301 EUR |
0.4211 EUR |
| 2023-05-31 |
0.4291 EUR |
12,392.0333 |
0.4378 EUR |
0.4225 EUR |
0.4378 EUR |
0.4260 EUR |
| 2023-05-30 |
0.4362 EUR |
5,322.4415 |
0.4397 EUR |
0.4325 EUR |
0.4397 EUR |
0.4335 EUR |
| 2023-05-29 |
0.4415 EUR |
8,346.0466 |
0.4427 EUR |
0.4373 EUR |
0.4433 EUR |
0.4382 EUR |
| 2023-05-28 |
0.4361 EUR |
3,776.3395 |
0.4332 EUR |
0.4332 EUR |
0.4458 EUR |
0.4439 EUR |
| 2023-05-27 |
0.4284 EUR |
1,717.4308 |
0.4283 EUR |
0.4280 EUR |
0.4304 EUR |
0.4304 EUR |
| 2023-05-26 |
0.4282 EUR |
751.0869 |
0.4309 EUR |
0.4226 EUR |
0.4315 EUR |
0.4274 EUR |
| 2023-05-25 |
0.4245 EUR |
9,204.3220 |
0.4337 EUR |
0.4183 EUR |
0.4337 EUR |
0.4286 EUR |
| 2023-05-24 |
0.4287 EUR |
7,904.5447 |
0.4345 EUR |
0.4200 EUR |
0.4379 EUR |
0.4249 EUR |
| 2023-05-23 |
0.4434 EUR |
1,718.5409 |
0.4373 EUR |
0.4373 EUR |
0.4457 EUR |
0.4423 EUR |
| 2023-05-22 |
0.4389 EUR |
8,332.1651 |
0.4331 EUR |
0.4267 EUR |
0.4444 EUR |
0.4422 EUR |
| 2023-05-21 |
0.4467 EUR |
2,236.1088 |
0.4471 EUR |
0.4418 EUR |
0.4503 EUR |
0.4418 EUR |
| 2023-05-20 |
0.4497 EUR |
5,001.0945 |
0.4511 EUR |
0.4476 EUR |
0.4518 EUR |
0.4488 EUR |
| 2023-05-19 |
0.4508 EUR |
1,661.9959 |
0.4489 EUR |
0.4472 EUR |
0.4542 EUR |
0.4496 EUR |