Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-23 |
1.3397 EUR |
77,647.3374 |
1.3569 EUR |
1.2600 EUR |
1.4163 EUR |
1.3391 EUR |
| 2021-03-22 |
1.4342 EUR |
339,038.4645 |
1.3908 EUR |
1.3057 EUR |
1.5099 EUR |
1.3616 EUR |
| 2021-03-21 |
1.3151 EUR |
145,096.1141 |
1.2600 EUR |
1.2242 EUR |
1.3897 EUR |
1.3697 EUR |
| 2021-03-20 |
1.3374 EUR |
156,496.5804 |
1.3208 EUR |
1.2858 EUR |
1.3739 EUR |
1.3077 EUR |
| 2021-03-19 |
1.3311 EUR |
113,695.1758 |
1.3434 EUR |
1.2967 EUR |
1.3766 EUR |
1.3146 EUR |
| 2021-03-18 |
1.2687 EUR |
373,558.3530 |
1.2487 EUR |
1.1692 EUR |
1.3600 EUR |
1.3329 EUR |
| 2021-03-17 |
1.2109 EUR |
536,102.9169 |
1.2814 EUR |
1.0000 EUR |
1.3221 EUR |
1.2581 EUR |
| 2021-03-16 |
1.3103 EUR |
807,347.8184 |
1.1682 EUR |
1.1217 EUR |
1.4800 EUR |
1.3005 EUR |
| 2021-03-15 |
1.1463 EUR |
328,683.4547 |
1.1997 EUR |
1.0624 EUR |
1.2300 EUR |
1.1849 EUR |
| 2021-03-14 |
1.2399 EUR |
190,762.3578 |
1.2330 EUR |
1.1906 EUR |
1.2941 EUR |
1.2133 EUR |
| 2021-03-13 |
1.2014 EUR |
337,659.9800 |
1.0954 EUR |
1.0553 EUR |
1.2900 EUR |
1.2116 EUR |
| 2021-03-12 |
1.1248 EUR |
207,253.6529 |
1.1759 EUR |
1.0637 EUR |
1.1871 EUR |
1.0910 EUR |
| 2021-03-11 |
1.1803 EUR |
205,603.0709 |
1.1729 EUR |
1.1397 EUR |
1.2220 EUR |
1.1700 EUR |
| 2021-03-10 |
1.2070 EUR |
254,095.7996 |
1.2462 EUR |
1.1400 EUR |
1.2613 EUR |
1.1772 EUR |
| 2021-03-09 |
1.2593 EUR |
367,805.3403 |
1.2636 EUR |
1.2238 EUR |
1.3042 EUR |
1.2498 EUR |
| 2021-03-08 |
1.2717 EUR |
364,193.2060 |
1.2823 EUR |
1.2362 EUR |
1.3108 EUR |
1.2481 EUR |
| 2021-03-07 |
1.3295 EUR |
745,789.7317 |
1.2753 EUR |
1.2162 EUR |
1.4524 EUR |
1.2739 EUR |
| 2021-03-06 |
1.2194 EUR |
432,528.3244 |
1.0657 EUR |
1.0500 EUR |
1.3729 EUR |
1.2384 EUR |
| 2021-03-05 |
1.0473 EUR |
354,454.0686 |
1.0536 EUR |
0.9762 EUR |
1.1212 EUR |
1.0942 EUR |
| 2021-03-04 |
1.0710 EUR |
282,468.5621 |
1.0393 EUR |
1.0102 EUR |
1.1316 EUR |
1.0658 EUR |
| 2021-03-03 |
1.0352 EUR |
231,943.2796 |
1.0000 EUR |
0.9884 EUR |
1.0706 EUR |
1.0508 EUR |
| 2021-03-02 |
1.0158 EUR |
250,811.9664 |
0.9968 EUR |
0.9635 EUR |
1.0889 EUR |
0.9932 EUR |
| 2021-03-01 |
0.9632 EUR |
192,472.5254 |
0.9021 EUR |
0.9010 EUR |
1.0035 EUR |
0.9975 EUR |
| 2021-02-28 |
0.9157 EUR |
130,617.0317 |
0.9732 EUR |
0.8387 EUR |
0.9890 EUR |
0.8503 EUR |
| 2021-02-27 |
0.9823 EUR |
252,686.3723 |
0.9540 EUR |
0.9478 EUR |
1.0208 EUR |
0.9931 EUR |
| 2021-02-26 |
0.9594 EUR |
260,792.9811 |
0.9800 EUR |
0.8820 EUR |
1.0412 EUR |
0.9401 EUR |
| 2021-02-25 |
1.0093 EUR |
240,595.8900 |
1.0347 EUR |
0.9744 EUR |
1.1676 EUR |
0.9840 EUR |
| 2021-02-24 |
0.9842 EUR |
282,822.8558 |
0.9446 EUR |
0.9083 EUR |
1.1337 EUR |
1.0238 EUR |
| 2021-02-23 |
1.0930 EUR |
470,248.1849 |
1.2399 EUR |
0.7924 EUR |
1.2399 EUR |
0.9460 EUR |
| 2021-02-22 |
1.3235 EUR |
559,235.4580 |
1.4050 EUR |
1.0000 EUR |
1.4453 EUR |
1.2420 EUR |
| 2021-02-21 |
1.4025 EUR |
354,688.9852 |
1.4000 EUR |
1.3558 EUR |
1.4950 EUR |
1.4049 EUR |
| 2021-02-20 |
1.3616 EUR |
804,560.6984 |
1.3130 EUR |
1.2905 EUR |
1.6484 EUR |
1.4101 EUR |
| 2021-02-19 |
1.3571 EUR |
376,446.5756 |
1.3917 EUR |
1.2951 EUR |
1.4139 EUR |
1.3225 EUR |
| 2021-02-18 |
1.3982 EUR |
264,470.4201 |
1.3930 EUR |
1.2758 EUR |
1.4487 EUR |
1.4034 EUR |
| 2021-02-17 |
1.3590 EUR |
456,071.0011 |
1.3493 EUR |
1.2582 EUR |
1.4730 EUR |
1.3686 EUR |
| 2021-02-16 |
1.3805 EUR |
661,055.4216 |
1.4107 EUR |
1.2918 EUR |
1.6000 EUR |
1.3502 EUR |
| 2021-02-15 |
1.5551 EUR |
1,911,581.9798 |
1.6999 EUR |
1.3400 EUR |
1.9717 EUR |
1.4102 EUR |
| 2021-02-14 |
1.3605 EUR |
1,672,918.2537 |
1.0210 EUR |
1.0182 EUR |
1.7000 EUR |
1.6999 EUR |
| 2021-02-13 |
1.0200 EUR |
367,376.9748 |
1.0119 EUR |
0.9200 EUR |
1.0603 EUR |
1.0280 EUR |
| 2021-02-12 |
0.9433 EUR |
499,126.4726 |
0.8782 EUR |
0.8698 EUR |
1.0341 EUR |
1.0084 EUR |
| 2021-02-11 |
0.8700 EUR |
491,598.6275 |
0.8682 EUR |
0.8350 EUR |
0.9267 EUR |
0.8719 EUR |
| 2021-02-10 |
0.8796 EUR |
561,859.2049 |
0.8999 EUR |
0.5575 EUR |
0.9500 EUR |
0.8594 EUR |
| 2021-02-09 |
0.7708 EUR |
75,147.8651 |
0.6600 EUR |
0.6432 EUR |
0.9158 EUR |
0.8817 EUR |
| 2021-02-08 |
0.6310 EUR |
86,376.8564 |
0.6086 EUR |
0.6086 EUR |
0.6784 EUR |
0.6535 EUR |
| 2021-02-07 |
0.6133 EUR |
99,283.7430 |
0.6201 EUR |
0.5839 EUR |
0.6274 EUR |
0.6066 EUR |
| 2021-02-06 |
0.6383 EUR |
157,934.5322 |
0.6547 EUR |
0.6142 EUR |
0.6860 EUR |
0.6220 EUR |
| 2021-02-05 |
0.6157 EUR |
331,846.4682 |
0.5713 EUR |
0.5694 EUR |
0.6689 EUR |
0.6602 EUR |
| 2021-02-04 |
0.5803 EUR |
250,153.9972 |
0.5873 EUR |
0.5614 EUR |
0.6040 EUR |
0.5733 EUR |
| 2021-02-03 |
0.5948 EUR |
305,452.1495 |
0.6060 EUR |
0.5741 EUR |
0.6275 EUR |
0.5835 EUR |
| 2021-02-02 |
0.5876 EUR |
456,040.9568 |
0.5673 EUR |
0.5603 EUR |
0.6177 EUR |
0.6080 EUR |