Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-01 |
1.9690 EUR |
22,961.5102 |
1.9736 EUR |
1.9002 EUR |
2.0101 EUR |
1.9942 EUR |
| 2021-08-31 |
1.9993 EUR |
69,537.7502 |
1.8750 EUR |
1.8320 EUR |
2.2268 EUR |
1.9644 EUR |
| 2021-08-30 |
1.8950 EUR |
21,571.8907 |
1.9090 EUR |
1.8603 EUR |
1.9399 EUR |
1.9235 EUR |
| 2021-08-29 |
1.9008 EUR |
16,330.9336 |
1.9500 EUR |
1.8678 EUR |
1.9500 EUR |
1.9349 EUR |
| 2021-08-28 |
1.9427 EUR |
33,458.7955 |
1.9237 EUR |
1.9032 EUR |
1.9909 EUR |
1.9256 EUR |
| 2021-08-27 |
1.8919 EUR |
25,998.6471 |
1.8748 EUR |
1.7904 EUR |
1.9801 EUR |
1.9716 EUR |
| 2021-08-26 |
1.9882 EUR |
53,514.5733 |
2.0126 EUR |
1.8276 EUR |
2.1074 EUR |
1.9049 EUR |
| 2021-08-25 |
1.9311 EUR |
57,942.5857 |
1.9411 EUR |
1.8300 EUR |
2.0180 EUR |
2.0100 EUR |
| 2021-08-24 |
2.0397 EUR |
68,812.0568 |
2.0367 EUR |
1.8451 EUR |
2.1387 EUR |
2.0138 EUR |
| 2021-08-23 |
2.0216 EUR |
76,720.4495 |
2.0149 EUR |
1.9703 EUR |
2.0685 EUR |
2.0398 EUR |
| 2021-08-22 |
2.0420 EUR |
139,145.6043 |
1.9007 EUR |
1.9007 EUR |
2.2000 EUR |
1.9980 EUR |
| 2021-08-21 |
1.9107 EUR |
63,680.2020 |
1.8874 EUR |
1.8338 EUR |
1.9857 EUR |
1.9039 EUR |
| 2021-08-20 |
1.8231 EUR |
48,177.8806 |
1.8148 EUR |
1.7833 EUR |
1.8893 EUR |
1.8893 EUR |
| 2021-08-19 |
1.7479 EUR |
93,985.0761 |
1.7533 EUR |
1.6877 EUR |
1.8230 EUR |
1.8230 EUR |
| 2021-08-18 |
1.7756 EUR |
87,380.5363 |
1.7957 EUR |
1.7054 EUR |
1.9900 EUR |
1.7670 EUR |
| 2021-08-17 |
1.8631 EUR |
26,915.9037 |
1.8880 EUR |
1.8034 EUR |
1.9394 EUR |
1.8223 EUR |
| 2021-08-16 |
1.9442 EUR |
41,850.3430 |
1.9638 EUR |
1.8801 EUR |
1.9996 EUR |
1.9143 EUR |
| 2021-08-15 |
1.9076 EUR |
29,587.5189 |
1.9339 EUR |
1.8503 EUR |
1.9593 EUR |
1.9483 EUR |
| 2021-08-14 |
1.8987 EUR |
119,935.7326 |
1.8628 EUR |
1.7957 EUR |
1.9808 EUR |
1.9240 EUR |
| 2021-08-13 |
1.8267 EUR |
62,226.4879 |
1.7641 EUR |
1.7597 EUR |
1.8831 EUR |
1.8533 EUR |
| 2021-08-12 |
1.7769 EUR |
91,095.1081 |
1.8518 EUR |
1.7000 EUR |
1.9099 EUR |
1.7523 EUR |
| 2021-08-11 |
1.8308 EUR |
62,308.6895 |
1.7692 EUR |
1.7560 EUR |
2.0100 EUR |
1.8296 EUR |
| 2021-08-10 |
1.7456 EUR |
106,306.9305 |
1.7153 EUR |
1.6957 EUR |
1.7797 EUR |
1.7700 EUR |
| 2021-08-09 |
1.7122 EUR |
73,973.1428 |
1.6955 EUR |
1.6275 EUR |
1.7670 EUR |
1.7565 EUR |
| 2021-08-08 |
1.7477 EUR |
65,695.1635 |
1.8061 EUR |
1.6675 EUR |
1.8500 EUR |
1.7174 EUR |
| 2021-08-07 |
1.7730 EUR |
86,110.2172 |
1.7071 EUR |
1.6876 EUR |
1.8459 EUR |
1.8421 EUR |
| 2021-08-06 |
1.6686 EUR |
56,003.5455 |
1.6431 EUR |
1.6152 EUR |
1.7034 EUR |
1.6829 EUR |