Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.0417 EUR |
22,948.6624 |
0.0416 EUR |
0.0413 EUR |
0.0442 EUR |
0.0413 EUR |
| 2025-08-10 |
0.0414 EUR |
115,283.4674 |
0.0408 EUR |
0.0408 EUR |
0.0422 EUR |
0.0415 EUR |
| 2025-08-09 |
0.0418 EUR |
246,713.6206 |
0.0415 EUR |
0.0415 EUR |
0.0421 EUR |
0.0421 EUR |
| 2025-08-08 |
0.0409 EUR |
285,490.1847 |
0.0410 EUR |
0.0406 EUR |
0.0413 EUR |
0.0413 EUR |
| 2025-08-07 |
0.0404 EUR |
3,609.2867 |
0.0400 EUR |
0.0400 EUR |
0.0408 EUR |
0.0405 EUR |
| 2025-08-06 |
0.0400 EUR |
11,195.2923 |
0.0406 EUR |
0.0391 EUR |
0.0410 EUR |
0.0397 EUR |
| 2025-08-05 |
0.0401 EUR |
10,712.8499 |
0.0406 EUR |
0.0394 EUR |
0.0406 EUR |
0.0394 EUR |
| 2025-08-04 |
0.0402 EUR |
33,591.1475 |
0.0399 EUR |
0.0399 EUR |
0.0408 EUR |
0.0407 EUR |
| 2025-08-03 |
0.0399 EUR |
79,480.2486 |
0.0400 EUR |
0.0395 EUR |
0.0402 EUR |
0.0399 EUR |
| 2025-08-02 |
0.0402 EUR |
247,993.7490 |
0.0402 EUR |
0.0386 EUR |
0.0405 EUR |
0.0389 EUR |
| 2025-08-01 |
0.0421 EUR |
53,402.6724 |
0.0414 EUR |
0.0403 EUR |
0.0420 EUR |
0.0403 EUR |
| 2025-07-31 |
0.0440 EUR |
714,422.3706 |
0.0432 EUR |
0.0427 EUR |
0.0461 EUR |
0.0429 EUR |
| 2025-07-30 |
0.0425 EUR |
245,208.4315 |
0.0423 EUR |
0.0419 EUR |
0.0434 EUR |
0.0431 EUR |
| 2025-07-29 |
0.0438 EUR |
169,540.4344 |
0.0434 EUR |
0.0418 EUR |
0.0453 EUR |
0.0424 EUR |
| 2025-07-28 |
0.0442 EUR |
115,117.5798 |
0.0442 EUR |
0.0434 EUR |
0.0449 EUR |
0.0434 EUR |
| 2025-07-27 |
0.0443 EUR |
77,252.9926 |
0.0437 EUR |
0.0435 EUR |
0.0453 EUR |
0.0450 EUR |
| 2025-07-26 |
0.0440 EUR |
98,884.9626 |
0.0436 EUR |
0.0435 EUR |
0.0443 EUR |
0.0437 EUR |
| 2025-07-25 |
0.0419 EUR |
112,105.4387 |
0.0433 EUR |
0.0412 EUR |
0.0433 EUR |
0.0427 EUR |
| 2025-07-24 |
0.0442 EUR |
452,402.8856 |
0.0479 EUR |
0.0424 EUR |
0.0479 EUR |
0.0443 EUR |
| 2025-07-23 |
0.0515 EUR |
2,178,036.9395 |
0.0525 EUR |
0.0455 EUR |
0.0571 EUR |
0.0460 EUR |
| 2025-07-22 |
0.0543 EUR |
6,633,121.9751 |
0.0460 EUR |
0.0460 EUR |
0.0610 EUR |
0.0498 EUR |
| 2025-07-21 |
0.0454 EUR |
77,405.9995 |
0.0464 EUR |
0.0450 EUR |
0.0464 EUR |
0.0450 EUR |
| 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 |