Market [unlinked] / EUR
Identifier on Bitvavo: STRAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0355 EUR |
377,259.3726 |
0.0372 EUR |
0.0345 EUR |
0.0372 EUR |
0.0360 EUR |
| 2025-04-10 |
0.0370 EUR |
572,792.5611 |
0.0384 EUR |
0.0355 EUR |
0.0384 EUR |
0.0366 EUR |
| 2025-04-09 |
0.0360 EUR |
1,731,822.0963 |
0.0358 EUR |
0.0337 EUR |
0.0378 EUR |
0.0376 EUR |
| 2025-04-08 |
0.0373 EUR |
7,105,070.0964 |
0.0340 EUR |
0.0340 EUR |
0.0411 EUR |
0.0350 EUR |
| 2025-04-07 |
0.0333 EUR |
3,770,069.5353 |
0.0358 EUR |
0.0302 EUR |
0.0358 EUR |
0.0339 EUR |
| 2025-04-06 |
0.0385 EUR |
30,485,406.5467 |
0.0350 EUR |
0.0350 EUR |
0.0451 EUR |
0.0365 EUR |
| 2025-04-05 |
0.0371 EUR |
7,286,289.7681 |
0.0326 EUR |
0.0325 EUR |
0.0398 EUR |
0.0363 EUR |
| 2025-04-04 |
0.0320 EUR |
599,405.0123 |
0.0324 EUR |
0.0315 EUR |
0.0328 EUR |
0.0323 EUR |
| 2025-04-03 |
0.0321 EUR |
74,087.2284 |
0.0330 EUR |
0.0307 EUR |
0.0333 EUR |
0.0317 EUR |
| 2025-04-02 |
0.0345 EUR |
281,774.1821 |
0.0345 EUR |
0.0342 EUR |
0.0350 EUR |
0.0347 EUR |
| 2025-04-01 |
0.0353 EUR |
160,152.1691 |
0.0353 EUR |
0.0352 EUR |
0.0363 EUR |
0.0357 EUR |
| 2025-03-31 |
0.0357 EUR |
169,772.6478 |
0.0360 EUR |
0.0350 EUR |
0.0360 EUR |
0.0350 EUR |
| 2025-03-30 |
0.0369 EUR |
50,119.5711 |
0.0368 EUR |
0.0363 EUR |
0.0371 EUR |
0.0363 EUR |
| 2025-03-29 |
0.0369 EUR |
288,893.6935 |
0.0380 EUR |
0.0360 EUR |
0.0384 EUR |
0.0360 EUR |
| 2025-03-28 |
0.0384 EUR |
75,004.9751 |
0.0390 EUR |
0.0374 EUR |
0.0390 EUR |
0.0377 EUR |
| 2025-03-27 |
0.0410 EUR |
164,771.6316 |
0.0415 EUR |
0.0406 EUR |
0.0415 EUR |
0.0407 EUR |
| 2025-03-26 |
0.0412 EUR |
193,648.8636 |
0.0412 EUR |
0.0406 EUR |
0.0422 EUR |
0.0412 EUR |
| 2025-03-25 |
0.0409 EUR |
197,282.9570 |
0.0411 EUR |
0.0402 EUR |
0.0422 EUR |
0.0413 EUR |
| 2025-03-24 |
0.0402 EUR |
287,175.5147 |
0.0388 EUR |
0.0388 EUR |
0.0408 EUR |
0.0401 EUR |
| 2025-03-23 |
0.0397 EUR |
93,384.4817 |
0.0399 EUR |
0.0388 EUR |
0.0403 EUR |
0.0392 EUR |
| 2025-03-22 |
0.0403 EUR |
85,639.8740 |
0.0393 EUR |
0.0393 EUR |
0.0404 EUR |
0.0404 EUR |
| 2025-03-21 |
0.0395 EUR |
122,494.2256 |
0.0399 EUR |
0.0389 EUR |
0.0402 EUR |
0.0396 EUR |
| 2025-03-20 |
0.0405 EUR |
149,305.1255 |
0.0414 EUR |
0.0399 EUR |
0.0421 EUR |
0.0403 EUR |
| 2025-03-19 |
0.0402 EUR |
265,043.7267 |
0.0400 EUR |
0.0396 EUR |
0.0423 EUR |
0.0406 EUR |
| 2025-03-18 |
0.0411 EUR |
2,877,153.4624 |
0.0390 EUR |
0.0385 EUR |
0.0450 EUR |
0.0390 EUR |
| 2025-03-17 |
0.0398 EUR |
766,211.2146 |
0.0384 EUR |
0.0384 EUR |
0.0414 EUR |
0.0390 EUR |
| 2025-03-16 |
0.0382 EUR |
89,140.2047 |
0.0386 EUR |
0.0376 EUR |
0.0394 EUR |
0.0381 EUR |
| 2025-03-15 |
0.0384 EUR |
19,087.7013 |
0.0381 EUR |
0.0381 EUR |
0.0391 EUR |
0.0391 EUR |
| 2025-03-14 |
0.0378 EUR |
229,271.9750 |
0.0375 EUR |
0.0374 EUR |
0.0390 EUR |
0.0384 EUR |
| 2025-03-13 |
0.0371 EUR |
238,112.2327 |
0.0375 EUR |
0.0368 EUR |
0.0382 EUR |
0.0368 EUR |
| 2025-03-12 |
0.0377 EUR |
411,363.7949 |
0.0379 EUR |
0.0361 EUR |
0.0400 EUR |
0.0368 EUR |
| 2025-03-11 |
0.0363 EUR |
296,716.8508 |
0.0366 EUR |
0.0350 EUR |
0.0374 EUR |
0.0368 EUR |
| 2025-03-10 |
0.0370 EUR |
323,325.3122 |
0.0380 EUR |
0.0361 EUR |
0.0394 EUR |
0.0368 EUR |
| 2025-03-09 |
0.0386 EUR |
61,134.4273 |
0.0395 EUR |
0.0376 EUR |
0.0407 EUR |
0.0385 EUR |
| 2025-03-08 |
0.0411 EUR |
43,631.7679 |
0.0410 EUR |
0.0405 EUR |
0.0415 EUR |
0.0409 EUR |
| 2025-03-07 |
0.0415 EUR |
157,657.0312 |
0.0401 EUR |
0.0400 EUR |
0.0435 EUR |
0.0419 EUR |
| 2025-03-06 |
0.0415 EUR |
22,664.9840 |
0.0416 EUR |
0.0414 EUR |
0.0416 EUR |
0.0415 EUR |
| 2025-03-05 |
0.0422 EUR |
87,898.4725 |
0.0423 EUR |
0.0416 EUR |
0.0428 EUR |
0.0423 EUR |
| 2025-03-04 |
0.0423 EUR |
185,782.2355 |
0.0449 EUR |
0.0405 EUR |
0.0449 EUR |
0.0428 EUR |
| 2025-03-03 |
0.0493 EUR |
153,965.0288 |
0.0507 EUR |
0.0474 EUR |
0.0507 EUR |
0.0484 EUR |
| 2025-03-02 |
0.0494 EUR |
2,009,250.1803 |
0.0511 EUR |
0.0474 EUR |
0.0536 EUR |
0.0482 EUR |
| 2025-03-01 |
0.0482 EUR |
1,615,796.6506 |
0.0468 EUR |
0.0458 EUR |
0.0506 EUR |
0.0483 EUR |
| 2025-02-28 |
0.0469 EUR |
1,698,426.7161 |
0.0442 EUR |
0.0426 EUR |
0.0523 EUR |
0.0435 EUR |
| 2025-02-27 |
0.0457 EUR |
135,291.2937 |
0.0456 EUR |
0.0455 EUR |
0.0470 EUR |
0.0456 EUR |
| 2025-02-26 |
0.0466 EUR |
778,714.4154 |
0.0467 EUR |
0.0445 EUR |
0.0478 EUR |
0.0449 EUR |
| 2025-02-25 |
0.0451 EUR |
701,198.7063 |
0.0470 EUR |
0.0436 EUR |
0.0471 EUR |
0.0463 EUR |
| 2025-02-24 |
0.0571 EUR |
2,060,144.3887 |
0.0548 EUR |
0.0496 EUR |
0.0606 EUR |
0.0498 EUR |
| 2025-02-23 |
0.0551 EUR |
75,070.7900 |
0.0552 EUR |
0.0544 EUR |
0.0558 EUR |
0.0548 EUR |
| 2025-02-22 |
0.0558 EUR |
65,519.2821 |
0.0563 EUR |
0.0540 EUR |
0.0563 EUR |
0.0561 EUR |
| 2025-02-21 |
0.0549 EUR |
123,229.5892 |
0.0546 EUR |
0.0535 EUR |
0.0564 EUR |
0.0544 EUR |