Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.0453 EUR |
56,498.6302 |
0.0447 EUR |
0.0446 EUR |
0.0464 EUR |
0.0460 EUR |
| 2025-07-19 |
0.0442 EUR |
153,676.6033 |
0.0450 EUR |
0.0436 EUR |
0.0450 EUR |
0.0442 EUR |
| 2025-07-18 |
0.0439 EUR |
221,157.3157 |
0.0434 EUR |
0.0434 EUR |
0.0448 EUR |
0.0436 EUR |
| 2025-07-17 |
0.0439 EUR |
122,257.7039 |
0.0445 EUR |
0.0425 EUR |
0.0447 EUR |
0.0436 EUR |
| 2025-07-16 |
0.0437 EUR |
98,638.9659 |
0.0442 EUR |
0.0430 EUR |
0.0450 EUR |
0.0440 EUR |
| 2025-07-15 |
0.0438 EUR |
525,546.3676 |
0.0422 EUR |
0.0422 EUR |
0.0450 EUR |
0.0437 EUR |
| 2025-07-14 |
0.0420 EUR |
28,889.7862 |
0.0415 EUR |
0.0415 EUR |
0.0426 EUR |
0.0419 EUR |
| 2025-07-13 |
0.0414 EUR |
185,186.7826 |
0.0412 EUR |
0.0407 EUR |
0.0425 EUR |
0.0419 EUR |
| 2025-07-12 |
0.0431 EUR |
1,091,618.2095 |
0.0413 EUR |
0.0413 EUR |
0.0453 EUR |
0.0417 EUR |
| 2025-07-11 |
0.0405 EUR |
276,250.9868 |
0.0404 EUR |
0.0393 EUR |
0.0418 EUR |
0.0413 EUR |
| 2025-07-10 |
0.0388 EUR |
575,796.8792 |
0.0394 EUR |
0.0386 EUR |
0.0400 EUR |
0.0395 EUR |
| 2025-07-09 |
0.0390 EUR |
40,612.9532 |
0.0391 EUR |
0.0386 EUR |
0.0391 EUR |
0.0390 EUR |
| 2025-07-08 |
0.0388 EUR |
60,161.7983 |
0.0385 EUR |
0.0385 EUR |
0.0394 EUR |
0.0385 EUR |
| 2025-07-07 |
0.0396 EUR |
104,080.8478 |
0.0403 EUR |
0.0389 EUR |
0.0412 EUR |
0.0392 EUR |
| 2025-07-06 |
0.0405 EUR |
149,594.6338 |
0.0420 EUR |
0.0396 EUR |
0.0420 EUR |
0.0401 EUR |
| 2025-07-05 |
0.0434 EUR |
1,677,305.5125 |
0.0414 EUR |
0.0402 EUR |
0.0463 EUR |
0.0412 EUR |
| 2025-07-04 |
0.0419 EUR |
2,961,974.6802 |
0.0406 EUR |
0.0391 EUR |
0.0452 EUR |
0.0414 EUR |
| 2025-07-03 |
0.0384 EUR |
90,811.2221 |
0.0383 EUR |
0.0383 EUR |
0.0393 EUR |
0.0391 EUR |
| 2025-07-02 |
0.0390 EUR |
264,317.7494 |
0.0370 EUR |
0.0369 EUR |
0.0417 EUR |
0.0383 EUR |
| 2025-07-01 |
0.0369 EUR |
347,769.3198 |
0.0378 EUR |
0.0358 EUR |
0.0383 EUR |
0.0364 EUR |
| 2025-06-30 |
0.0365 EUR |
65,137.3207 |
0.0372 EUR |
0.0360 EUR |
0.0372 EUR |
0.0364 EUR |
| 2025-06-29 |
0.0366 EUR |
23,284.5618 |
0.0361 EUR |
0.0361 EUR |
0.0365 EUR |
0.0365 EUR |
| 2025-06-28 |
0.0363 EUR |
2,519.1536 |
0.0359 EUR |
0.0358 EUR |
0.0363 EUR |
0.0363 EUR |
| 2025-06-27 |
0.0359 EUR |
17,555.7883 |
0.0361 EUR |
0.0358 EUR |
0.0361 EUR |
0.0360 EUR |
| 2025-06-26 |
0.0373 EUR |
179,899.0872 |
0.0384 EUR |
0.0360 EUR |
0.0384 EUR |
0.0365 EUR |
| 2025-06-25 |
0.0386 EUR |
1,256,061.1822 |
0.0376 EUR |
0.0366 EUR |
0.0404 EUR |
0.0378 EUR |
| 2025-06-24 |
0.0366 EUR |
205,789.6860 |
0.0364 EUR |
0.0362 EUR |
0.0378 EUR |
0.0369 EUR |
| 2025-06-23 |
0.0345 EUR |
173,379.3331 |
0.0356 EUR |
0.0346 EUR |
0.0368 EUR |
0.0346 EUR |
| 2025-06-22 |
0.0342 EUR |
35,117.1262 |
0.0370 EUR |
0.0340 EUR |
0.0370 EUR |
0.0340 EUR |
| 2025-06-21 |
0.0391 EUR |
29,795.9927 |
0.0382 EUR |
0.0350 EUR |
0.0406 EUR |
0.0350 EUR |
| 2025-06-20 |
0.0390 EUR |
373,584.8263 |
0.0376 EUR |
0.0376 EUR |
0.0411 EUR |
0.0406 EUR |
| 2025-06-19 |
0.0366 EUR |
216,007.6982 |
0.0370 EUR |
0.0357 EUR |
0.0374 EUR |
0.0367 EUR |
| 2025-06-18 |
0.0400 EUR |
326,214.4801 |
0.0394 EUR |
0.0365 EUR |
0.0401 EUR |
0.0365 EUR |
| 2025-06-17 |
0.0409 EUR |
2,038,425.3568 |
0.0390 EUR |
0.0390 EUR |
0.0431 EUR |
0.0394 EUR |
| 2025-06-16 |
0.0376 EUR |
54,668.7176 |
0.0376 EUR |
0.0371 EUR |
0.0381 EUR |
0.0381 EUR |
| 2025-06-15 |
0.0388 EUR |
296,401.3178 |
0.0388 EUR |
0.0378 EUR |
0.0409 EUR |
0.0381 EUR |
| 2025-06-14 |
0.0385 EUR |
642,297.7809 |
0.0377 EUR |
0.0375 EUR |
0.0392 EUR |
0.0383 EUR |
| 2025-06-13 |
0.0370 EUR |
41,364.8373 |
0.0369 EUR |
0.0357 EUR |
0.0369 EUR |
0.0363 EUR |
| 2025-06-12 |
0.0392 EUR |
43,195.6529 |
0.0394 EUR |
0.0384 EUR |
0.0397 EUR |
0.0390 EUR |
| 2025-06-11 |
0.0403 EUR |
66,816.5708 |
0.0404 EUR |
0.0398 EUR |
0.0407 EUR |
0.0398 EUR |
| 2025-06-10 |
0.0401 EUR |
14,345.0951 |
0.0408 EUR |
0.0407 EUR |
0.0412 EUR |
0.0409 EUR |
| 2025-06-09 |
0.0398 EUR |
57,785.0133 |
0.0397 EUR |
0.0387 EUR |
0.0401 EUR |
0.0395 EUR |
| 2025-06-08 |
0.0391 EUR |
13,797.0112 |
0.0391 EUR |
0.0389 EUR |
0.0399 EUR |
0.0399 EUR |
| 2025-06-07 |
0.0393 EUR |
28,962.3644 |
0.0388 EUR |
0.0387 EUR |
0.0395 EUR |
0.0393 EUR |
| 2025-06-06 |
0.0384 EUR |
12,264.3045 |
0.0381 EUR |
0.0378 EUR |
0.0396 EUR |
0.0387 EUR |
| 2025-06-05 |
0.0404 EUR |
64,311.6322 |
0.0410 EUR |
0.0380 EUR |
0.0412 EUR |
0.0380 EUR |
| 2025-06-04 |
0.0414 EUR |
224,981.2105 |
0.0411 EUR |
0.0400 EUR |
0.0426 EUR |
0.0409 EUR |
| 2025-06-03 |
0.0422 EUR |
676,539.0683 |
0.0427 EUR |
0.0414 EUR |
0.0432 EUR |
0.0414 EUR |
| 2025-06-02 |
0.0450 EUR |
10,404,191.7446 |
0.0414 EUR |
0.0410 EUR |
0.0495 EUR |
0.0418 EUR |
| 2025-06-01 |
0.0397 EUR |
38,202.8962 |
0.0392 EUR |
0.0390 EUR |
0.0403 EUR |
0.0403 EUR |