Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
0.0409 EUR |
197,282.9570 |
0.0411 EUR |
0.0402 EUR |
0.0422 EUR |
0.0413 EUR |
| 2025-03-24 |
0.0402 EUR |
287,175.5147 |
0.0388 EUR |
0.0388 EUR |
0.0408 EUR |
0.0401 EUR |
| 2025-03-23 |
0.0397 EUR |
93,384.4817 |
0.0399 EUR |
0.0388 EUR |
0.0403 EUR |
0.0392 EUR |
| 2025-03-22 |
0.0403 EUR |
85,639.8740 |
0.0393 EUR |
0.0393 EUR |
0.0404 EUR |
0.0404 EUR |
| 2025-03-21 |
0.0395 EUR |
122,494.2256 |
0.0399 EUR |
0.0389 EUR |
0.0402 EUR |
0.0396 EUR |
| 2025-03-20 |
0.0405 EUR |
149,305.1255 |
0.0414 EUR |
0.0399 EUR |
0.0421 EUR |
0.0403 EUR |
| 2025-03-19 |
0.0402 EUR |
265,043.7267 |
0.0400 EUR |
0.0396 EUR |
0.0423 EUR |
0.0406 EUR |
| 2025-03-18 |
0.0411 EUR |
2,877,153.4624 |
0.0390 EUR |
0.0385 EUR |
0.0450 EUR |
0.0390 EUR |
| 2025-03-17 |
0.0398 EUR |
766,211.2146 |
0.0384 EUR |
0.0384 EUR |
0.0414 EUR |
0.0390 EUR |
| 2025-03-16 |
0.0382 EUR |
89,140.2047 |
0.0386 EUR |
0.0376 EUR |
0.0394 EUR |
0.0381 EUR |
| 2025-03-15 |
0.0384 EUR |
19,087.7013 |
0.0381 EUR |
0.0381 EUR |
0.0391 EUR |
0.0391 EUR |
| 2025-03-14 |
0.0378 EUR |
229,271.9750 |
0.0375 EUR |
0.0374 EUR |
0.0390 EUR |
0.0384 EUR |
| 2025-03-13 |
0.0371 EUR |
238,112.2327 |
0.0375 EUR |
0.0368 EUR |
0.0382 EUR |
0.0368 EUR |
| 2025-03-12 |
0.0377 EUR |
411,363.7949 |
0.0379 EUR |
0.0361 EUR |
0.0400 EUR |
0.0368 EUR |
| 2025-03-11 |
0.0363 EUR |
296,716.8508 |
0.0366 EUR |
0.0350 EUR |
0.0374 EUR |
0.0368 EUR |
| 2025-03-10 |
0.0370 EUR |
323,325.3122 |
0.0380 EUR |
0.0361 EUR |
0.0394 EUR |
0.0368 EUR |
| 2025-03-09 |
0.0386 EUR |
61,134.4273 |
0.0395 EUR |
0.0376 EUR |
0.0407 EUR |
0.0385 EUR |
| 2025-03-08 |
0.0411 EUR |
43,631.7679 |
0.0410 EUR |
0.0405 EUR |
0.0415 EUR |
0.0409 EUR |
| 2025-03-07 |
0.0415 EUR |
157,657.0312 |
0.0401 EUR |
0.0400 EUR |
0.0435 EUR |
0.0419 EUR |
| 2025-03-06 |
0.0415 EUR |
22,664.9840 |
0.0416 EUR |
0.0414 EUR |
0.0416 EUR |
0.0415 EUR |
| 2025-03-05 |
0.0422 EUR |
87,898.4725 |
0.0423 EUR |
0.0416 EUR |
0.0428 EUR |
0.0423 EUR |
| 2025-03-04 |
0.0423 EUR |
185,782.2355 |
0.0449 EUR |
0.0405 EUR |
0.0449 EUR |
0.0428 EUR |
| 2025-03-03 |
0.0493 EUR |
153,965.0288 |
0.0507 EUR |
0.0474 EUR |
0.0507 EUR |
0.0484 EUR |
| 2025-03-02 |
0.0494 EUR |
2,009,250.1803 |
0.0511 EUR |
0.0474 EUR |
0.0536 EUR |
0.0482 EUR |
| 2025-03-01 |
0.0482 EUR |
1,615,796.6506 |
0.0468 EUR |
0.0458 EUR |
0.0506 EUR |
0.0483 EUR |
| 2025-02-28 |
0.0469 EUR |
1,698,426.7161 |
0.0442 EUR |
0.0426 EUR |
0.0523 EUR |
0.0435 EUR |
| 2025-02-27 |
0.0457 EUR |
135,291.2937 |
0.0456 EUR |
0.0455 EUR |
0.0470 EUR |
0.0456 EUR |
| 2025-02-26 |
0.0466 EUR |
778,714.4154 |
0.0467 EUR |
0.0445 EUR |
0.0478 EUR |
0.0449 EUR |
| 2025-02-25 |
0.0451 EUR |
701,198.7063 |
0.0470 EUR |
0.0436 EUR |
0.0471 EUR |
0.0463 EUR |
| 2025-02-24 |
0.0571 EUR |
2,060,144.3887 |
0.0548 EUR |
0.0496 EUR |
0.0606 EUR |
0.0498 EUR |
| 2025-02-23 |
0.0551 EUR |
75,070.7900 |
0.0552 EUR |
0.0544 EUR |
0.0558 EUR |
0.0548 EUR |
| 2025-02-22 |
0.0558 EUR |
65,519.2821 |
0.0563 EUR |
0.0540 EUR |
0.0563 EUR |
0.0561 EUR |
| 2025-02-21 |
0.0549 EUR |
123,229.5892 |
0.0546 EUR |
0.0535 EUR |
0.0564 EUR |
0.0544 EUR |
| 2025-02-20 |
0.0552 EUR |
51,287.4030 |
0.0553 EUR |
0.0547 EUR |
0.0556 EUR |
0.0551 EUR |
| 2025-02-19 |
0.0546 EUR |
9,418.8206 |
0.0548 EUR |
0.0545 EUR |
0.0552 EUR |
0.0545 EUR |
| 2025-02-18 |
0.0542 EUR |
80,869.0381 |
0.0544 EUR |
0.0533 EUR |
0.0561 EUR |
0.0540 EUR |
| 2025-02-17 |
0.0566 EUR |
35,193.9845 |
0.0558 EUR |
0.0552 EUR |
0.0568 EUR |
0.0568 EUR |
| 2025-02-16 |
0.0582 EUR |
526,151.8039 |
0.0592 EUR |
0.0560 EUR |
0.0599 EUR |
0.0564 EUR |
| 2025-02-15 |
0.0584 EUR |
503,756.2911 |
0.0581 EUR |
0.0564 EUR |
0.0598 EUR |
0.0571 EUR |
| 2025-02-14 |
0.0570 EUR |
299,763.1250 |
0.0563 EUR |
0.0559 EUR |
0.0577 EUR |
0.0577 EUR |
| 2025-02-13 |
0.0567 EUR |
634,935.2728 |
0.0572 EUR |
0.0554 EUR |
0.0589 EUR |
0.0566 EUR |
| 2025-02-12 |
0.0562 EUR |
228,307.0695 |
0.0561 EUR |
0.0545 EUR |
0.0585 EUR |
0.0578 EUR |
| 2025-02-11 |
0.0581 EUR |
227,649.3424 |
0.0583 EUR |
0.0563 EUR |
0.0592 EUR |
0.0572 EUR |
| 2025-02-10 |
0.0580 EUR |
1,250,195.0006 |
0.0595 EUR |
0.0559 EUR |
0.0595 EUR |
0.0581 EUR |
| 2025-02-09 |
0.0637 EUR |
4,982,888.9634 |
0.0549 EUR |
0.0549 EUR |
0.0705 EUR |
0.0594 EUR |
| 2025-02-08 |
0.0548 EUR |
20,226.8027 |
0.0536 EUR |
0.0535 EUR |
0.0552 EUR |
0.0551 EUR |
| 2025-02-07 |
0.0548 EUR |
117,502.5405 |
0.0540 EUR |
0.0534 EUR |
0.0560 EUR |
0.0535 EUR |
| 2025-02-06 |
0.0560 EUR |
265,323.4185 |
0.0569 EUR |
0.0541 EUR |
0.0582 EUR |
0.0543 EUR |
| 2025-02-05 |
0.0556 EUR |
119,090.0583 |
0.0554 EUR |
0.0547 EUR |
0.0570 EUR |
0.0565 EUR |
| 2025-02-04 |
0.0572 EUR |
286,861.8099 |
0.0588 EUR |
0.0550 EUR |
0.0602 EUR |
0.0574 EUR |