Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.0370 EUR |
369,283.8285 |
0.0370 EUR |
0.0367 EUR |
0.0398 EUR |
0.0398 EUR |
| 2025-09-07 |
0.0365 EUR |
319,276.7276 |
0.0365 EUR |
0.0364 EUR |
0.0367 EUR |
0.0367 EUR |
| 2025-09-06 |
0.0365 EUR |
61,101.6043 |
0.0364 EUR |
0.0364 EUR |
0.0367 EUR |
0.0364 EUR |
| 2025-09-05 |
0.0365 EUR |
3,666.1116 |
0.0364 EUR |
0.0364 EUR |
0.0370 EUR |
0.0370 EUR |
| 2025-09-04 |
0.0364 EUR |
5,821.5230 |
0.0370 EUR |
0.0362 EUR |
0.0370 EUR |
0.0363 EUR |
| 2025-09-03 |
0.0373 EUR |
41,103.1494 |
0.0372 EUR |
0.0369 EUR |
0.0376 EUR |
0.0372 EUR |
| 2025-09-02 |
0.0367 EUR |
181,735.4413 |
0.0368 EUR |
0.0366 EUR |
0.0372 EUR |
0.0368 EUR |
| 2025-09-01 |
0.0375 EUR |
21,510.6302 |
0.0383 EUR |
0.0363 EUR |
0.0383 EUR |
0.0363 EUR |
| 2025-08-31 |
0.0374 EUR |
13,955.9444 |
0.0379 EUR |
0.0373 EUR |
0.0379 EUR |
0.0373 EUR |
| 2025-08-30 |
0.0372 EUR |
6,329.3389 |
0.0375 EUR |
0.0372 EUR |
0.0375 EUR |
0.0372 EUR |
| 2025-08-29 |
0.0373 EUR |
527,218.1817 |
0.0384 EUR |
0.0369 EUR |
0.0389 EUR |
0.0373 EUR |
| 2025-08-28 |
0.0379 EUR |
14,726.4014 |
0.0372 EUR |
0.0370 EUR |
0.0385 EUR |
0.0370 EUR |
| 2025-08-27 |
0.0377 EUR |
4,190.7697 |
0.0368 EUR |
0.0366 EUR |
0.0369 EUR |
0.0369 EUR |
| 2025-08-26 |
0.0370 EUR |
9,503.4588 |
0.0375 EUR |
0.0364 EUR |
0.0377 EUR |
0.0365 EUR |
| 2025-08-25 |
0.0372 EUR |
66,643.9687 |
0.0370 EUR |
0.0368 EUR |
0.0380 EUR |
0.0368 EUR |
| 2025-08-24 |
0.0376 EUR |
9,252.7270 |
0.0375 EUR |
0.0368 EUR |
0.0382 EUR |
0.0371 EUR |
| 2025-08-23 |
0.0383 EUR |
39,414.1097 |
0.0385 EUR |
0.0371 EUR |
0.0387 EUR |
0.0375 EUR |
| 2025-08-22 |
0.0378 EUR |
55,341.3193 |
0.0379 EUR |
0.0368 EUR |
0.0398 EUR |
0.0391 EUR |
| 2025-08-21 |
0.0375 EUR |
66,233.3946 |
0.0381 EUR |
0.0368 EUR |
0.0385 EUR |
0.0368 EUR |
| 2025-08-20 |
0.0379 EUR |
60,268.1177 |
0.0382 EUR |
0.0371 EUR |
0.0388 EUR |
0.0388 EUR |
| 2025-08-19 |
0.0390 EUR |
412,143.7967 |
0.0385 EUR |
0.0380 EUR |
0.0392 EUR |
0.0380 EUR |
| 2025-08-18 |
0.0405 EUR |
406,807.2188 |
0.0404 EUR |
0.0382 EUR |
0.0426 EUR |
0.0394 EUR |
| 2025-08-17 |
0.0407 EUR |
168,809.2077 |
0.0400 EUR |
0.0390 EUR |
0.0412 EUR |
0.0409 EUR |
| 2025-08-16 |
0.0400 EUR |
523,586.6929 |
0.0411 EUR |
0.0385 EUR |
0.0418 EUR |
0.0395 EUR |
| 2025-08-15 |
0.0419 EUR |
1,147,849.3268 |
0.0398 EUR |
0.0388 EUR |
0.0442 EUR |
0.0403 EUR |
| 2025-08-14 |
0.0408 EUR |
36,521.7554 |
0.0420 EUR |
0.0393 EUR |
0.0420 EUR |
0.0401 EUR |
| 2025-08-13 |
0.0412 EUR |
56,323.7650 |
0.0413 EUR |
0.0409 EUR |
0.0420 EUR |
0.0420 EUR |
| 2025-08-12 |
0.0407 EUR |
63,350.0465 |
0.0410 EUR |
0.0404 EUR |
0.0412 EUR |
0.0412 EUR |
| 2025-08-11 |
0.0417 EUR |
22,948.6624 |
0.0416 EUR |
0.0413 EUR |
0.0442 EUR |
0.0413 EUR |
| 2025-08-10 |
0.0414 EUR |
115,283.4674 |
0.0408 EUR |
0.0408 EUR |
0.0422 EUR |
0.0415 EUR |
| 2025-08-09 |
0.0418 EUR |
246,713.6206 |
0.0415 EUR |
0.0415 EUR |
0.0421 EUR |
0.0421 EUR |
| 2025-08-08 |
0.0409 EUR |
285,490.1847 |
0.0410 EUR |
0.0406 EUR |
0.0413 EUR |
0.0413 EUR |
| 2025-08-07 |
0.0404 EUR |
3,609.2867 |
0.0400 EUR |
0.0400 EUR |
0.0408 EUR |
0.0405 EUR |
| 2025-08-06 |
0.0400 EUR |
11,195.2923 |
0.0406 EUR |
0.0391 EUR |
0.0410 EUR |
0.0397 EUR |
| 2025-08-05 |
0.0401 EUR |
10,712.8499 |
0.0406 EUR |
0.0394 EUR |
0.0406 EUR |
0.0394 EUR |
| 2025-08-04 |
0.0402 EUR |
33,591.1475 |
0.0399 EUR |
0.0399 EUR |
0.0408 EUR |
0.0407 EUR |
| 2025-08-03 |
0.0399 EUR |
79,480.2486 |
0.0400 EUR |
0.0395 EUR |
0.0402 EUR |
0.0399 EUR |
| 2025-08-02 |
0.0402 EUR |
247,993.7490 |
0.0402 EUR |
0.0386 EUR |
0.0405 EUR |
0.0389 EUR |
| 2025-08-01 |
0.0421 EUR |
53,402.6724 |
0.0414 EUR |
0.0403 EUR |
0.0420 EUR |
0.0403 EUR |
| 2025-07-31 |
0.0440 EUR |
714,422.3706 |
0.0432 EUR |
0.0427 EUR |
0.0461 EUR |
0.0429 EUR |
| 2025-07-30 |
0.0425 EUR |
245,208.4315 |
0.0423 EUR |
0.0419 EUR |
0.0434 EUR |
0.0431 EUR |
| 2025-07-29 |
0.0438 EUR |
169,540.4344 |
0.0434 EUR |
0.0418 EUR |
0.0453 EUR |
0.0424 EUR |
| 2025-07-28 |
0.0442 EUR |
115,117.5798 |
0.0442 EUR |
0.0434 EUR |
0.0449 EUR |
0.0434 EUR |
| 2025-07-27 |
0.0443 EUR |
77,252.9926 |
0.0437 EUR |
0.0435 EUR |
0.0453 EUR |
0.0450 EUR |
| 2025-07-26 |
0.0440 EUR |
98,884.9626 |
0.0436 EUR |
0.0435 EUR |
0.0443 EUR |
0.0437 EUR |
| 2025-07-25 |
0.0419 EUR |
112,105.4387 |
0.0433 EUR |
0.0412 EUR |
0.0433 EUR |
0.0427 EUR |
| 2025-07-24 |
0.0442 EUR |
452,402.8856 |
0.0479 EUR |
0.0424 EUR |
0.0479 EUR |
0.0443 EUR |
| 2025-07-23 |
0.0515 EUR |
2,178,036.9395 |
0.0525 EUR |
0.0455 EUR |
0.0571 EUR |
0.0460 EUR |
| 2025-07-22 |
0.0543 EUR |
6,633,121.9751 |
0.0460 EUR |
0.0460 EUR |
0.0610 EUR |
0.0498 EUR |
| 2025-07-21 |
0.0454 EUR |
77,405.9995 |
0.0464 EUR |
0.0450 EUR |
0.0464 EUR |
0.0450 EUR |