Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-21 |
1.8033 EUR |
56,362.2060 |
1.8328 EUR |
1.7452 EUR |
1.8569 EUR |
1.7703 EUR |
| 2021-10-20 |
1.8164 EUR |
63,091.6315 |
1.7556 EUR |
1.7490 EUR |
1.8494 EUR |
1.8473 EUR |
| 2021-10-19 |
1.7458 EUR |
47,438.5347 |
1.7236 EUR |
1.7121 EUR |
1.7725 EUR |
1.7685 EUR |
| 2021-10-18 |
1.7368 EUR |
32,474.7772 |
1.7803 EUR |
1.7053 EUR |
1.8034 EUR |
1.7281 EUR |
| 2021-10-17 |
1.7727 EUR |
25,613.2236 |
1.8145 EUR |
1.7359 EUR |
1.8320 EUR |
1.7873 EUR |
| 2021-10-16 |
1.8202 EUR |
32,360.6576 |
1.8228 EUR |
1.7968 EUR |
1.8662 EUR |
1.8226 EUR |
| 2021-10-15 |
1.8603 EUR |
78,733.3904 |
1.9715 EUR |
1.7969 EUR |
1.9715 EUR |
1.8240 EUR |
| 2021-10-14 |
1.9815 EUR |
30,374.4695 |
1.9659 EUR |
1.9418 EUR |
2.0168 EUR |
1.9974 EUR |
| 2021-10-13 |
1.9117 EUR |
22,889.7628 |
1.8990 EUR |
1.8458 EUR |
1.9716 EUR |
1.9554 EUR |
| 2021-10-12 |
1.8723 EUR |
53,810.6864 |
2.0320 EUR |
1.8053 EUR |
2.1162 EUR |
1.8960 EUR |
| 2021-10-11 |
2.0316 EUR |
16,545.5594 |
2.0291 EUR |
1.9420 EUR |
2.0999 EUR |
1.9964 EUR |
| 2021-10-10 |
2.0997 EUR |
105,545.7538 |
1.9888 EUR |
1.9888 EUR |
2.2900 EUR |
2.0296 EUR |
| 2021-10-09 |
1.9951 EUR |
66,839.0235 |
2.0365 EUR |
1.9148 EUR |
2.1398 EUR |
1.9828 EUR |
| 2021-10-08 |
2.1435 EUR |
78,507.0602 |
1.9754 EUR |
1.9754 EUR |
2.4110 EUR |
2.0492 EUR |
| 2021-10-07 |
1.9490 EUR |
29,226.0428 |
1.9353 EUR |
1.8970 EUR |
2.0226 EUR |
1.9567 EUR |
| 2021-10-06 |
1.9312 EUR |
99,405.1669 |
1.8588 EUR |
1.8154 EUR |
2.0853 EUR |
1.9322 EUR |
| 2021-10-05 |
1.8060 EUR |
28,147.6885 |
1.7408 EUR |
1.7311 EUR |
1.8964 EUR |
1.8445 EUR |
| 2021-10-04 |
1.7338 EUR |
44,907.5093 |
1.7712 EUR |
1.6808 EUR |
1.8104 EUR |
1.7434 EUR |
| 2021-10-03 |
1.7479 EUR |
27,468.9193 |
1.7490 EUR |
1.7112 EUR |
1.7976 EUR |
1.7472 EUR |
| 2021-10-02 |
1.7804 EUR |
26,960.8633 |
1.7299 EUR |
1.7299 EUR |
1.8135 EUR |
1.8012 EUR |
| 2021-10-01 |
1.6637 EUR |
27,854.8243 |
1.6030 EUR |
1.5893 EUR |
1.7284 EUR |
1.7236 EUR |
| 2021-09-30 |
1.5796 EUR |
32,029.4887 |
1.4757 EUR |
1.4757 EUR |
1.6835 EUR |
1.6157 EUR |
| 2021-09-29 |
1.4618 EUR |
13,163.2353 |
1.4047 EUR |
1.4000 EUR |
1.5696 EUR |
1.4605 EUR |
| 2021-09-28 |
1.4755 EUR |
9,953.7683 |
1.5367 EUR |
1.4178 EUR |
1.5406 EUR |
1.4326 EUR |
| 2021-09-27 |
1.5817 EUR |
14,904.0119 |
1.5806 EUR |
1.5331 EUR |
1.6342 EUR |
1.5626 EUR |
| 2021-09-26 |
1.5848 EUR |
27,890.1103 |
1.6303 EUR |
1.4979 EUR |
1.6316 EUR |
1.5994 EUR |
| 2021-09-25 |
1.6462 EUR |
39,692.6726 |
1.6859 EUR |
1.5848 EUR |
1.7071 EUR |
1.6510 EUR |
| 2021-09-24 |
1.7177 EUR |
24,920.5468 |
1.8323 EUR |
1.5786 EUR |
1.8800 EUR |
1.7004 EUR |
| 2021-09-23 |
1.7807 EUR |
14,651.2489 |
1.8150 EUR |
1.7028 EUR |
1.8290 EUR |
1.8128 EUR |
| 2021-09-22 |
1.6999 EUR |
43,761.4268 |
1.6515 EUR |
1.5829 EUR |
1.8143 EUR |
1.8133 EUR |
| 2021-09-21 |
1.7174 EUR |
33,055.2480 |
1.7325 EUR |
1.5820 EUR |
1.8942 EUR |
1.6139 EUR |
| 2021-09-20 |
1.8412 EUR |
67,769.5171 |
2.1144 EUR |
1.6987 EUR |
2.1144 EUR |
1.8050 EUR |
| 2021-09-19 |
2.1506 EUR |
8,595.8939 |
2.2149 EUR |
2.0981 EUR |
2.2149 EUR |
2.0981 EUR |
| 2021-09-18 |
2.1873 EUR |
19,922.1601 |
2.1572 EUR |
2.1572 EUR |
2.2297 EUR |
2.1824 EUR |
| 2021-09-17 |
2.2618 EUR |
41,951.5936 |
2.2387 EUR |
2.1207 EUR |
2.3393 EUR |
2.1655 EUR |
| 2021-09-16 |
2.2293 EUR |
62,935.1119 |
2.2811 EUR |
2.1660 EUR |
2.2811 EUR |
2.2073 EUR |
| 2021-09-15 |
2.2070 EUR |
23,439.2376 |
2.2042 EUR |
2.1251 EUR |
2.2702 EUR |
2.2503 EUR |
| 2021-09-14 |
2.1545 EUR |
22,066.4373 |
2.1107 EUR |
2.0871 EUR |
2.2036 EUR |
2.1911 EUR |
| 2021-09-13 |
2.1376 EUR |
38,766.3526 |
2.2537 EUR |
2.0184 EUR |
2.2593 EUR |
2.1204 EUR |
| 2021-09-12 |
2.3127 EUR |
45,718.2010 |
2.2728 EUR |
2.1887 EUR |
2.3920 EUR |
2.3195 EUR |
| 2021-09-11 |
2.3278 EUR |
79,445.8147 |
2.1769 EUR |
2.0250 EUR |
2.5374 EUR |
2.3220 EUR |
| 2021-09-10 |
2.1125 EUR |
83,034.8506 |
2.0499 EUR |
1.9611 EUR |
2.2303 EUR |
2.0872 EUR |
| 2021-09-09 |
2.0232 EUR |
52,642.9490 |
2.0343 EUR |
1.9502 EUR |
2.0985 EUR |
2.0595 EUR |
| 2021-09-08 |
1.8371 EUR |
43,040.4563 |
1.9984 EUR |
1.6918 EUR |
2.0792 EUR |
2.0260 EUR |
| 2021-09-07 |
2.1360 EUR |
74,921.3775 |
2.4464 EUR |
1.6507 EUR |
2.4464 EUR |
1.9502 EUR |
| 2021-09-06 |
2.4072 EUR |
57,015.8928 |
2.3700 EUR |
2.2530 EUR |
2.5129 EUR |
2.4468 EUR |
| 2021-09-05 |
2.4151 EUR |
71,209.4738 |
2.3095 EUR |
2.2494 EUR |
2.7000 EUR |
2.2967 EUR |
| 2021-09-04 |
2.2634 EUR |
63,974.1097 |
2.1377 EUR |
2.1377 EUR |
2.3745 EUR |
2.2728 EUR |
| 2021-09-03 |
2.0758 EUR |
54,290.4694 |
2.0546 EUR |
2.0050 EUR |
2.1454 EUR |
2.1165 EUR |
| 2021-09-02 |
2.0866 EUR |
51,254.1842 |
2.0175 EUR |
2.0089 EUR |
2.2413 EUR |
2.0539 EUR |