Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
1.8515 EUR |
27,983.3298 |
1.8156 EUR |
1.8136 EUR |
1.9121 EUR |
1.8436 EUR |
| 2021-11-12 |
1.7933 EUR |
21,140.8437 |
1.8387 EUR |
1.7501 EUR |
1.8603 EUR |
1.8009 EUR |
| 2021-11-11 |
1.8587 EUR |
33,599.3038 |
1.8424 EUR |
1.8108 EUR |
1.8990 EUR |
1.8589 EUR |
| 2021-11-10 |
1.8763 EUR |
88,545.9111 |
1.8655 EUR |
1.7435 EUR |
1.9443 EUR |
1.8040 EUR |
| 2021-11-09 |
1.8754 EUR |
14,263.5080 |
1.8563 EUR |
1.8463 EUR |
1.8998 EUR |
1.8719 EUR |
| 2021-11-08 |
1.8442 EUR |
31,408.5387 |
1.8858 EUR |
1.8233 EUR |
1.8858 EUR |
1.8592 EUR |
| 2021-11-07 |
1.8718 EUR |
13,434.0293 |
1.8850 EUR |
1.8320 EUR |
1.8975 EUR |
1.8514 EUR |
| 2021-11-06 |
1.8900 EUR |
15,615.6727 |
1.8449 EUR |
1.8142 EUR |
2.0289 EUR |
1.8850 EUR |
| 2021-11-05 |
1.8553 EUR |
8,687.1735 |
1.8727 EUR |
1.8164 EUR |
1.8906 EUR |
1.8291 EUR |
| 2021-11-04 |
1.8545 EUR |
18,445.4888 |
1.8643 EUR |
1.8168 EUR |
1.8976 EUR |
1.8755 EUR |
| 2021-11-03 |
1.8646 EUR |
31,416.2241 |
1.9275 EUR |
1.8104 EUR |
1.9328 EUR |
1.8707 EUR |
| 2021-11-02 |
1.8836 EUR |
38,130.4026 |
1.8795 EUR |
1.8486 EUR |
1.9275 EUR |
1.9122 EUR |
| 2021-11-01 |
1.8978 EUR |
27,574.6354 |
1.9617 EUR |
1.8235 EUR |
2.0533 EUR |
1.8965 EUR |
| 2021-10-31 |
1.9239 EUR |
108,698.7654 |
1.8242 EUR |
1.7882 EUR |
2.0743 EUR |
1.9548 EUR |
| 2021-10-30 |
1.7990 EUR |
23,306.6657 |
1.7880 EUR |
1.7474 EUR |
1.8474 EUR |
1.8070 EUR |
| 2021-10-29 |
1.7251 EUR |
22,100.7325 |
1.6870 EUR |
1.6846 EUR |
1.7918 EUR |
1.7664 EUR |
| 2021-10-28 |
1.6585 EUR |
14,088.6240 |
1.6462 EUR |
1.6000 EUR |
1.6985 EUR |
1.6952 EUR |
| 2021-10-27 |
1.6632 EUR |
64,316.3902 |
1.7997 EUR |
1.5634 EUR |
1.8175 EUR |
1.6322 EUR |
| 2021-10-26 |
1.8204 EUR |
14,180.5797 |
1.8159 EUR |
1.8000 EUR |
1.8451 EUR |
1.8102 EUR |
| 2021-10-25 |
1.8125 EUR |
14,739.1328 |
1.8036 EUR |
1.7938 EUR |
1.8379 EUR |
1.8225 EUR |
| 2021-10-24 |
1.8000 EUR |
9,568.5188 |
1.8293 EUR |
1.7634 EUR |
1.8438 EUR |
1.7909 EUR |
| 2021-10-23 |
1.8223 EUR |
15,388.2001 |
1.8567 EUR |
1.8064 EUR |
1.8829 EUR |
1.8296 EUR |
| 2021-10-22 |
1.9053 EUR |
69,101.1912 |
1.7716 EUR |
1.7716 EUR |
2.0173 EUR |
1.8214 EUR |
| 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 |