Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
1.3657 EUR |
46,057.2689 |
1.2658 EUR |
1.2658 EUR |
1.4161 EUR |
1.3518 EUR |
| 2022-01-01 |
1.2574 EUR |
1,344.0470 |
1.2400 EUR |
1.2394 EUR |
1.2718 EUR |
1.2696 EUR |
| 2021-12-31 |
1.2536 EUR |
3,912.1303 |
1.2375 EUR |
1.1966 EUR |
1.2851 EUR |
1.2290 EUR |
| 2021-12-30 |
1.2294 EUR |
6,429.3788 |
1.2000 EUR |
1.1872 EUR |
1.2709 EUR |
1.2495 EUR |
| 2021-12-29 |
1.2490 EUR |
23,210.2263 |
1.2760 EUR |
1.2087 EUR |
1.2870 EUR |
1.2350 EUR |
| 2021-12-28 |
1.3526 EUR |
45,655.0960 |
1.3970 EUR |
1.2761 EUR |
1.3970 EUR |
1.2886 EUR |
| 2021-12-27 |
1.4168 EUR |
30,255.2139 |
1.3647 EUR |
1.3450 EUR |
1.4848 EUR |
1.4121 EUR |
| 2021-12-26 |
1.3516 EUR |
8,509.0918 |
1.3693 EUR |
1.3303 EUR |
1.3862 EUR |
1.3633 EUR |
| 2021-12-25 |
1.3567 EUR |
19,797.7478 |
1.3371 EUR |
1.3371 EUR |
1.3790 EUR |
1.3636 EUR |
| 2021-12-24 |
1.3673 EUR |
11,708.1078 |
1.3850 EUR |
1.3381 EUR |
1.3990 EUR |
1.3415 EUR |
| 2021-12-23 |
1.3288 EUR |
47,979.4044 |
1.2939 EUR |
1.2716 EUR |
1.3822 EUR |
1.3552 EUR |
| 2021-12-22 |
1.3113 EUR |
17,999.5590 |
1.2989 EUR |
1.2769 EUR |
1.3255 EUR |
1.2998 EUR |
| 2021-12-21 |
1.2684 EUR |
10,631.9397 |
1.2406 EUR |
1.2103 EUR |
1.3341 EUR |
1.3044 EUR |
| 2021-12-20 |
1.2326 EUR |
7,737.6927 |
1.2985 EUR |
1.1934 EUR |
1.3141 EUR |
1.2393 EUR |
| 2021-12-19 |
1.3248 EUR |
20,987.3813 |
1.2834 EUR |
1.2678 EUR |
1.3846 EUR |
1.2970 EUR |
| 2021-12-18 |
1.2706 EUR |
3,943.1792 |
1.2649 EUR |
1.2273 EUR |
1.2917 EUR |
1.2860 EUR |
| 2021-12-17 |
1.2625 EUR |
16,131.5739 |
1.2204 EUR |
1.2018 EUR |
1.3147 EUR |
1.2744 EUR |
| 2021-12-16 |
1.2631 EUR |
24,212.7854 |
1.1995 EUR |
1.1995 EUR |
1.3321 EUR |
1.2370 EUR |
| 2021-12-15 |
1.1712 EUR |
21,675.3060 |
1.1779 EUR |
1.1173 EUR |
1.2275 EUR |
1.1920 EUR |
| 2021-12-14 |
1.1908 EUR |
28,231.3138 |
1.1681 EUR |
1.1014 EUR |
1.2940 EUR |
1.1736 EUR |
| 2021-12-13 |
1.2029 EUR |
12,778.4677 |
1.2971 EUR |
1.1473 EUR |
1.2971 EUR |
1.1800 EUR |
| 2021-12-12 |
1.3056 EUR |
10,671.3935 |
1.3100 EUR |
1.2756 EUR |
1.3312 EUR |
1.3097 EUR |
| 2021-12-11 |
1.2931 EUR |
6,671.1899 |
1.2538 EUR |
1.2437 EUR |
1.3462 EUR |
1.2836 EUR |
| 2021-12-10 |
1.3302 EUR |
15,562.0834 |
1.3100 EUR |
1.2721 EUR |
1.4250 EUR |
1.2721 EUR |
| 2021-12-09 |
1.3826 EUR |
12,504.4180 |
1.4506 EUR |
1.3027 EUR |
1.4536 EUR |
1.3098 EUR |
| 2021-12-08 |
1.4782 EUR |
78,357.9138 |
1.3940 EUR |
1.3468 EUR |
1.6133 EUR |
1.4212 EUR |
| 2021-12-07 |
1.3957 EUR |
29,550.5158 |
1.3687 EUR |
1.3623 EUR |
1.4362 EUR |
1.3775 EUR |
| 2021-12-06 |
1.3567 EUR |
52,530.3770 |
1.3037 EUR |
1.2202 EUR |
1.4069 EUR |
1.3803 EUR |
| 2021-12-05 |
1.3798 EUR |
87,426.8887 |
1.5405 EUR |
1.2759 EUR |
1.7347 EUR |
1.3132 EUR |
| 2021-12-04 |
1.4560 EUR |
90,354.9267 |
1.7220 EUR |
1.1568 EUR |
1.8100 EUR |
1.5248 EUR |
| 2021-12-03 |
1.7730 EUR |
41,154.2867 |
1.7985 EUR |
1.6952 EUR |
1.8167 EUR |
1.7144 EUR |
| 2021-12-02 |
1.9525 EUR |
145,305.9188 |
1.7823 EUR |
1.7456 EUR |
2.1847 EUR |
1.8047 EUR |
| 2021-12-01 |
1.7897 EUR |
72,581.6385 |
1.7636 EUR |
1.7480 EUR |
1.8287 EUR |
1.7788 EUR |
| 2021-11-30 |
1.7830 EUR |
16,095.6490 |
1.8413 EUR |
1.7538 EUR |
1.8441 EUR |
1.7785 EUR |
| 2021-11-29 |
1.8267 EUR |
12,158.3962 |
1.8060 EUR |
1.7817 EUR |
1.8571 EUR |
1.8440 EUR |
| 2021-11-28 |
1.7687 EUR |
23,733.8936 |
1.8224 EUR |
1.7210 EUR |
1.8454 EUR |
1.8347 EUR |
| 2021-11-27 |
1.8006 EUR |
29,407.8381 |
1.7257 EUR |
1.7233 EUR |
1.8800 EUR |
1.8008 EUR |
| 2021-11-26 |
1.7830 EUR |
34,270.3871 |
1.8397 EUR |
1.6463 EUR |
1.8841 EUR |
1.7759 EUR |
| 2021-11-25 |
1.8073 EUR |
28,173.3264 |
1.7645 EUR |
1.7537 EUR |
1.8473 EUR |
1.8353 EUR |
| 2021-11-24 |
1.7878 EUR |
47,884.4982 |
1.7497 EUR |
1.6720 EUR |
1.8954 EUR |
1.7642 EUR |
| 2021-11-23 |
1.7226 EUR |
26,352.7423 |
1.7437 EUR |
1.6969 EUR |
1.7579 EUR |
1.7511 EUR |
| 2021-11-22 |
1.7623 EUR |
17,680.5451 |
1.8195 EUR |
1.7201 EUR |
1.8195 EUR |
1.7453 EUR |
| 2021-11-21 |
1.8345 EUR |
14,098.8197 |
1.8196 EUR |
1.7848 EUR |
1.8593 EUR |
1.8428 EUR |
| 2021-11-20 |
1.7918 EUR |
26,356.7543 |
1.7658 EUR |
1.7406 EUR |
1.8322 EUR |
1.8198 EUR |
| 2021-11-19 |
1.7296 EUR |
42,480.3212 |
1.7012 EUR |
1.6600 EUR |
1.7808 EUR |
1.7617 EUR |
| 2021-11-18 |
1.7836 EUR |
47,294.8797 |
1.9523 EUR |
1.6979 EUR |
1.9573 EUR |
1.7038 EUR |
| 2021-11-17 |
2.1012 EUR |
542,435.5801 |
1.7693 EUR |
1.7408 EUR |
2.3741 EUR |
1.9121 EUR |
| 2021-11-16 |
1.7741 EUR |
36,416.1555 |
1.8478 EUR |
1.6788 EUR |
1.8525 EUR |
1.7745 EUR |
| 2021-11-15 |
1.8506 EUR |
19,866.3836 |
1.8345 EUR |
1.8186 EUR |
1.8784 EUR |
1.8650 EUR |
| 2021-11-14 |
1.8209 EUR |
9,821.2425 |
1.8518 EUR |
1.7920 EUR |
1.8518 EUR |
1.8249 EUR |